SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2026年12月18日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | +5.09 | +1.55% | 1 | 109 | 200.00 | 1.59 | +0.02 | +1.27% | 226 | 396 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.70 | 0.00 | - | 2 | 68 |
| 315.00 | 0.00 | - | 1 | 1 | 220.00 | 2.05 | 0.00 | - | 1 | 87 |
| 294.50 | 0.00 | - | 1 | 9 | 230.00 | 2.84 | 0.00 | - | 4 | 13 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.12 | -0.38 | -15.20% | 6 | 33 |
| - | - | - | - | - | 245.00 | 2.40 | -0.15 | -5.88% | 5 | 37 |
| 281.65 | 0.00 | - | 1 | 45 | 250.00 | 2.63 | +0.02 | +0.77% | 7 | 82 |
| 271.50 | 0.00 | - | 1 | 7 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 283.00 | +9.42 | +3.44% | 1 | 5 | 260.00 | 3.73 | 0.00 | - | 3 | 7 |
| 270.00 | 0.00 | - | 3 | 1 | 265.00 | 4.10 | 0.00 | - | 2 | 15 |
| 247.37 | 0.00 | - | 2 | 6 | 270.00 | 3.77 | 0.00 | - | 1 | 37 |
| 253.93 | 0.00 | - | 5 | 18 | 275.00 | 4.53 | 0.00 | - | 1 | 5 |
| 259.16 | 0.00 | - | 2 | 6 | 280.00 | 4.87 | 0.00 | - | 2 | 37 |
| 253.26 | 0.00 | - | 1 | 4 | 285.00 | 4.20 | 0.00 | - | 1 | 3 |
| 245.17 | 0.00 | - | 3 | 10 | 290.00 | 4.05 | 0.00 | - | 4 | 141 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 4.25 | 0.00 | - | 1 | 33 |
| 246.02 | +0.02 | +0.01% | 19 | 125 | 300.00 | 5.25 | +0.70 | +15.38% | 2 | 141 |
| 228.56 | 0.00 | - | 1 | 5 | 305.00 | 4.75 | 0.00 | - | 1 | 11 |
| 231.84 | 0.00 | - | 2 | 80 | 310.00 | 4.75 | -0.45 | -8.65% | 3 | 96 |
| 227.00 | 0.00 | - | 1 | 29 | 315.00 | 5.00 | -0.95 | -15.97% | 2 | 242 |
| 227.18 | 0.00 | - | 3 | 24 | 320.00 | 5.65 | 0.00 | - | 2 | 111 |
| 204.25 | 0.00 | - | 1 | 23 | 325.00 | 6.00 | 0.00 | - | 1 | 180 |
| 216.00 | 0.00 | - | 7 | 30 | 330.00 | 5.98 | -0.96 | -13.83% | 2 | 76 |
| 214.67 | 0.00 | - | 2 | 9 | 335.00 | 6.56 | 0.00 | - | 1 | 44 |
| 204.04 | 0.00 | - | 12 | 59 | 340.00 | 9.01 | 0.00 | - | 2 | 95 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 6.90 | 0.00 | - | 2 | 75 |
| 203.83 | 0.00 | - | 1 | 115 | 350.00 | 7.80 | +0.04 | +0.52% | 100 | 627 |
| 190.24 | 0.00 | - | 20 | 3 | 355.00 | 7.90 | -0.09 | -1.13% | 1 | 859 |
| 196.73 | 0.00 | - | 1 | 25 | 360.00 | 8.13 | -1.17 | -12.58% | 2 | 545 |
| 182.75 | 0.00 | - | 1 | 44 | 365.00 | 9.00 | 0.00 | - | 1 | 478 |
| 176.20 | 0.00 | - | 1 | 126 | 370.00 | 10.35 | 0.00 | - | 4 | 310 |
| 151.69 | 0.00 | - | 7 | 4 | 375.00 | 9.95 | 0.00 | - | 31 | 1,070 |
| 174.21 | 0.00 | - | 8 | 38 | 380.00 | 10.28 | 0.00 | - | 2 | 501 |
| 159.00 | 0.00 | - | 1 | 27 | 385.00 | 11.19 | 0.00 | - | 25 | 1,258 |
| 176.50 | 0.00 | - | 1 | 134 | 390.00 | 11.44 | 0.00 | - | 6 | 1,091 |
| 154.38 | 0.00 | - | 4 | 93 | 395.00 | 12.11 | 0.00 | - | 1 | 434 |
| 153.00 | 0.00 | - | 3 | 145 | 400.00 | 12.50 | +0.13 | +1.05% | 63 | 2,527 |
| 149.57 | 0.00 | - | 1 | 10 | 405.00 | 13.95 | +0.62 | +4.65% | 50 | 1,200 |
| 142.83 | 0.00 | - | 4 | 118 | 410.00 | 13.75 | -0.14 | -1.01% | 5 | 738 |
| 151.00 | 0.00 | - | 15 | 20 | 415.00 | 14.44 | -0.12 | -0.82% | 5 | 690 |
| 148.07 | 0.00 | - | 2 | 120 | 420.00 | 15.10 | +0.05 | +0.33% | 10 | 489 |
| 136.50 | 0.00 | - | 5 | 16 | 425.00 | 16.20 | 0.00 | - | 1 | 462 |
| 142.35 | 0.00 | - | 1 | 42 | 430.00 | 16.46 | -0.96 | -5.51% | 30 | 777 |
| 134.00 | 0.00 | - | 1 | 24 | 435.00 | 17.53 | -0.17 | -0.96% | 5 | 223 |
| 130.99 | 0.00 | - | 1 | 58 | 440.00 | 18.79 | 0.00 | - | 1 | 96 |
| 119.30 | 0.00 | - | 6 | 31 | 445.00 | 20.05 | 0.00 | - | 1 | 734 |
| 128.60 | +2.10 | +1.66% | 2 | 146 | 450.00 | 20.10 | -0.55 | -2.66% | 34 | 1,322 |
| 124.30 | 0.00 | - | 1 | 12 | 455.00 | 21.20 | -3.92 | -15.61% | 50 | 89 |
| 111.85 | 0.00 | - | 2 | 68 | 460.00 | 24.80 | 0.00 | - | 6 | 159 |
| 111.74 | 0.00 | - | 1 | 22 | 465.00 | 24.23 | 0.00 | - | 7 | 946 |
| 115.39 | +3.79 | +3.40% | 1 | 281 | 470.00 | 24.70 | -1.96 | -7.35% | 28 | 806 |
| 111.56 | +2.93 | +2.70% | 2 | 1,454 | 475.00 | 26.86 | 0.00 | - | 2 | 1,413 |
| 107.00 | 0.00 | - | 1 | 271 | 480.00 | 26.70 | -0.72 | -2.63% | 9 | 409 |
| 105.00 | +1.55 | +1.50% | 2 | 965 | 485.00 | 28.15 | -1.46 | -4.93% | 4 | 1,267 |
| 101.79 | +1.74 | +1.74% | 2 | 1,075 | 490.00 | 28.67 | -1.63 | -5.38% | 1 | 476 |
| 87.77 | 0.00 | - | 3 | 1,799 | 495.00 | 30.77 | -0.56 | -1.79% | 3 | 1,255 |
| 95.00 | +3.27 | +3.56% | 1 | 2,380 | 500.00 | 32.66 | -0.58 | -1.74% | 2 | 1,116 |
| 89.85 | 0.00 | - | 90 | 1,258 | 505.00 | 34.35 | 0.00 | - | 1 | 466 |
| 88.21 | 0.00 | - | 27 | 1,288 | 510.00 | 35.47 | -0.53 | -1.47% | 1 | 919 |
| 83.00 | -2.75 | -3.21% | 7 | 2,675 | 515.00 | 37.30 | -1.45 | -3.74% | 2 | 1,139 |
| 83.85 | +1.60 | +1.95% | 134 | 2,063 | 520.00 | 38.19 | -0.81 | -2.08% | 17 | 1,214 |
| 80.75 | +0.63 | +0.79% | 4 | 642 | 525.00 | 40.80 | -0.50 | -1.21% | 15 | 2,775 |
| 74.50 | -0.34 | -0.45% | 1 | 573 | 530.00 | 42.27 | -1.63 | -3.71% | 5 | 113 |
| 74.95 | +4.95 | +7.07% | 4 | 2,223 | 535.00 | 46.10 | 0.00 | - | 4 | 42 |
| 70.50 | +0.95 | +1.37% | 1 | 1,991 | 540.00 | 46.23 | -0.42 | -0.90% | 1 | 113 |
| 66.50 | 0.00 | - | 2 | 25 | 545.00 | 50.24 | 0.00 | - | 2 | 1,067 |
| 64.68 | 0.00 | - | 2 | 143 | 550.00 | 49.99 | -2.44 | -4.65% | 2 | 75 |
| 62.00 | 0.00 | - | 3 | 46 | 555.00 | 59.26 | 0.00 | - | 1 | 1,752 |
| 63.02 | +3.52 | +5.92% | 13 | 167 | 560.00 | 60.00 | 0.00 | - | 1 | 250 |
| 55.59 | 0.00 | - | 2 | 56 | 565.00 | 63.57 | 0.00 | - | 1 | 23 |
| 55.41 | +0.92 | +1.69% | 3 | 103 | 570.00 | 62.44 | 0.00 | - | 6 | 156 |
| 51.91 | +2.30 | +4.64% | 1 | 72 | 575.00 | 72.85 | 0.00 | - | 2 | 205 |
| 50.51 | +2.89 | +6.07% | 5 | 1,228 | 580.00 | 73.77 | 0.00 | - | 2 | 393 |
| 46.20 | 0.00 | - | 1 | 58 | 585.00 | 68.90 | -14.70 | -17.58% | 1 | 1,441 |
| 45.00 | 0.00 | - | 1 | 45 | 590.00 | 84.90 | 0.00 | - | 1 | 1,346 |
| 42.55 | 0.00 | - | 2 | 83 | 595.00 | 78.09 | 0.00 | - | 20 | 253 |
| 39.60 | 0.00 | - | 8 | 1,048 | 600.00 | 81.50 | -2.46 | -2.93% | 1 | 12 |
| 39.54 | +2.71 | +7.36% | 2 | 143 | 605.00 | 90.50 | 0.00 | - | 1 | 1 |
| 36.52 | +1.52 | +4.34% | 2 | 141 | 610.00 | 100.52 | 0.00 | - | 1 | 0 |
| 34.60 | +1.50 | +4.53% | 1 | 90 | 615.00 | 97.60 | 0.00 | - | 2 | 0 |
| 32.50 | -0.76 | -2.29% | 12 | 197 | 620.00 | 113.50 | 0.00 | - | 2 | 0 |
| 26.68 | 0.00 | - | 14 | 40 | 625.00 | 101.60 | 0.00 | - | 2 | 0 |
| 28.13 | 0.00 | - | 2 | 105 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 26.27 | 0.00 | - | 4 | 78 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 25.30 | 0.00 | - | 1 | 323 | 640.00 | 138.55 | 0.00 | - | 4 | 0 |
| 23.02 | 0.00 | - | 2 | 62 | 645.00 | 130.90 | 0.00 | - | - | 0 |
| 23.27 | +3.28 | +16.41% | 1 | 62 | 650.00 | 132.99 | 0.00 | - | 3 | 0 |
| 19.41 | 0.00 | - | 5 | 50 | 655.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 3 | 51 | 660.00 | - | - | - | - | - |
| 17.65 | 0.00 | - | 41 | 74 | 665.00 | - | - | - | - | - |
| 17.30 | +1.22 | +7.59% | 2 | 282 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 15.04 | +0.59 | +4.08% | 1 | 420 | 675.00 | - | - | - | - | - |
| 13.28 | 0.00 | - | 1 | 77 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 12.51 | 0.00 | - | 1 | 116 | 685.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | 19 | 355 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 13 | 216 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 11.29 | +0.69 | +6.51% | 1 | 254 | 700.00 | 188.15 | 0.00 | - | 20 | 0 |
| 9.75 | 0.00 | - | 1 | 53 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 41 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 9.20 | +0.06 | +0.66% | 1 | 1 | 715.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 10 | 10 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 6.88 | 0.00 | - | 2 | 11 | 725.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 19 | 28 | 730.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 4 | 735.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 19 | 22 | 740.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 11 | 745.00 | - | - | - | - | - |
| 5.57 | +0.04 | +0.72% | 9 | 1,810 | 750.00 | 233.04 | 0.00 | - | 3 | 0 |
| 4.95 | +0.45 | +10.00% | 18 | 6 | 755.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 15 | 23 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.23 | 0.00 | - | 1 | 14 | 765.00 | - | - | - | - | - |
| 4.26 | 0.00 | - | 1 | 52 | 770.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 1 | 53 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 3.12 | 0.00 | - | 1 | 3 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 21 | 399 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
