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：
認購期權範圍2024年4月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00460000 | 2024-04-24 3:38PM EDT | 460.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SPY240425C00470000 | 2024-04-24 3:48PM EDT | 470.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| SPY240425C00480000 | 2024-04-24 3:21PM EDT | 480.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| SPY240425C00482000 | 2024-04-24 3:38PM EDT | 482.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| SPY240425C00483000 | 2024-04-24 2:38PM EDT | 483.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY240425C00485000 | 2024-04-24 3:25PM EDT | 485.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| SPY240425C00486000 | 2024-04-19 3:16PM EDT | 486.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240425C00487000 | 2024-04-24 3:59PM EDT | 487.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425C00488000 | 2024-04-24 12:19PM EDT | 488.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY240425C00489000 | 2024-04-24 2:18PM EDT | 489.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240425C00490000 | 2024-04-24 4:03PM EDT | 490.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240425C00491000 | 2024-04-24 12:27PM EDT | 491.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240425C00492000 | 2024-04-24 4:08PM EDT | 492.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY240425C00493000 | 2024-04-24 4:13PM EDT | 493.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240425C00494000 | 2024-04-24 4:06PM EDT | 494.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY240425C00495000 | 2024-04-24 4:06PM EDT | 495.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| SPY240425C00496000 | 2024-04-24 4:10PM EDT | 496.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY240425C00497000 | 2024-04-24 4:10PM EDT | 497.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SPY240425C00498000 | 2024-04-24 4:12PM EDT | 498.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| SPY240425C00499000 | 2024-04-24 4:09PM EDT | 499.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 0.00% |
| SPY240425C00500000 | 2024-04-24 4:14PM EDT | 500.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,845 | 0 | 0.00% |
| SPY240425C00501000 | 2024-04-24 4:14PM EDT | 501.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3,385 | 0 | 0.00% |
| SPY240425C00502000 | 2024-04-24 4:14PM EDT | 502.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3,552 | 0 | 0.00% |
| SPY240425C00503000 | 2024-04-24 4:14PM EDT | 503.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12,723 | 0 | 0.00% |
| SPY240425C00504000 | 2024-04-24 4:14PM EDT | 504.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 38,797 | 0 | 0.00% |
| SPY240425C00505000 | 2024-04-24 4:14PM EDT | 505.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 95,501 | 0 | 0.00% |
| SPY240425C00506000 | 2024-04-24 4:14PM EDT | 506.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 89,101 | 0 | 0.78% |
| SPY240425C00507000 | 2024-04-24 4:14PM EDT | 507.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 80,622 | 0 | 1.56% |
| SPY240425C00508000 | 2024-04-24 4:14PM EDT | 508.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 53,731 | 0 | 3.13% |
| SPY240425C00509000 | 2024-04-24 4:14PM EDT | 509.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 57,773 | 0 | 3.13% |
| SPY240425C00510000 | 2024-04-24 4:14PM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57,116 | 0 | 3.13% |
| SPY240425C00511000 | 2024-04-24 4:14PM EDT | 511.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19,042 | 0 | 6.25% |
| SPY240425C00512000 | 2024-04-24 4:14PM EDT | 512.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25,000 | 0 | 6.25% |
| SPY240425C00513000 | 2024-04-24 4:14PM EDT | 513.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,618 | 0 | 6.25% |
| SPY240425C00514000 | 2024-04-24 4:14PM EDT | 514.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15,979 | 0 | 6.25% |
| SPY240425C00515000 | 2024-04-24 4:13PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15,155 | 0 | 6.25% |
| SPY240425C00516000 | 2024-04-24 4:13PM EDT | 516.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,644 | 0 | 12.50% |
| SPY240425C00517000 | 2024-04-24 4:14PM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 12.50% |
| SPY240425C00518000 | 2024-04-24 4:05PM EDT | 518.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,586 | 0 | 12.50% |
| SPY240425C00519000 | 2024-04-24 4:05PM EDT | 519.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| SPY240425C00520000 | 2024-04-24 4:05PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 12.50% |
| SPY240425C00521000 | 2024-04-24 4:05PM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| SPY240425C00522000 | 2024-04-24 4:13PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| SPY240425C00523000 | 2024-04-24 4:13PM EDT | 523.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,065 | 0 | 12.50% |
| SPY240425C00524000 | 2024-04-24 3:30PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 12.50% |
| SPY240425C00525000 | 2024-04-24 2:49PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 12.50% |
| SPY240425C00526000 | 2024-04-24 1:40PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SPY240425C00527000 | 2024-04-24 11:15AM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| SPY240425C00528000 | 2024-04-24 10:56AM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| SPY240425C00529000 | 2024-04-24 1:58PM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240425C00530000 | 2024-04-24 11:44AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SPY240425C00535000 | 2024-04-23 2:46PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| SPY240425C00540000 | 2024-04-23 10:35AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240425C00545000 | 2024-04-23 2:08PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SPY240425C00560000 | 2024-04-24 4:12PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
認沽盤範圍2024年4月25日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00460000 | 2024-04-24 3:59PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 50.00% |
| SPY240425P00470000 | 2024-04-24 4:10PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 25.00% |
| SPY240425P00480000 | 2024-04-24 4:12PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 25.00% |
| SPY240425P00481000 | 2024-04-24 3:44PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| SPY240425P00482000 | 2024-04-24 3:50PM EDT | 482.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| SPY240425P00483000 | 2024-04-24 11:54AM EDT | 483.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240425P00484000 | 2024-04-24 4:02PM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| SPY240425P00485000 | 2024-04-24 4:06PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| SPY240425P00486000 | 2024-04-24 3:51PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| SPY240425P00487000 | 2024-04-24 4:09PM EDT | 487.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 12.50% |
| SPY240425P00488000 | 2024-04-24 4:14PM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 12.50% |
| SPY240425P00489000 | 2024-04-24 4:05PM EDT | 489.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| SPY240425P00490000 | 2024-04-24 4:14PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,071 | 0 | 12.50% |
| SPY240425P00491000 | 2024-04-24 4:13PM EDT | 491.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 12.50% |
| SPY240425P00492000 | 2024-04-24 4:13PM EDT | 492.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,450 | 0 | 12.50% |
| SPY240425P00493000 | 2024-04-24 4:13PM EDT | 493.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,618 | 0 | 12.50% |
| SPY240425P00494000 | 2024-04-24 4:14PM EDT | 494.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,271 | 0 | 12.50% |
| SPY240425P00495000 | 2024-04-24 4:14PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17,952 | 0 | 12.50% |
| SPY240425P00496000 | 2024-04-24 4:14PM EDT | 496.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,874 | 0 | 6.25% |
| SPY240425P00497000 | 2024-04-24 4:14PM EDT | 497.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11,273 | 0 | 6.25% |
| SPY240425P00498000 | 2024-04-24 4:14PM EDT | 498.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28,166 | 0 | 6.25% |
| SPY240425P00499000 | 2024-04-24 4:14PM EDT | 499.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12,916 | 0 | 6.25% |
| SPY240425P00500000 | 2024-04-24 4:14PM EDT | 500.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 45,837 | 0 | 6.25% |
| SPY240425P00501000 | 2024-04-24 4:14PM EDT | 501.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26,318 | 0 | 3.13% |
| SPY240425P00502000 | 2024-04-24 4:14PM EDT | 502.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43,581 | 0 | 3.13% |
| SPY240425P00503000 | 2024-04-24 4:14PM EDT | 503.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 56,450 | 0 | 3.13% |
| SPY240425P00504000 | 2024-04-24 4:14PM EDT | 504.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 106,832 | 0 | 1.56% |
| SPY240425P00505000 | 2024-04-24 4:14PM EDT | 505.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 88,971 | 0 | 0.39% |
| SPY240425P00506000 | 2024-04-24 4:14PM EDT | 506.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 62,513 | 0 | 0.00% |
| SPY240425P00507000 | 2024-04-24 4:14PM EDT | 507.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 29,398 | 0 | 0.00% |
| SPY240425P00508000 | 2024-04-24 4:14PM EDT | 508.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11,024 | 0 | 0.00% |
| SPY240425P00509000 | 2024-04-24 4:14PM EDT | 509.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4,633 | 0 | 0.00% |
| SPY240425P00510000 | 2024-04-24 4:06PM EDT | 510.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4,758 | 0 | 0.00% |
| SPY240425P00511000 | 2024-04-24 4:00PM EDT | 511.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| SPY240425P00512000 | 2024-04-24 4:08PM EDT | 512.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| SPY240425P00513000 | 2024-04-24 4:09PM EDT | 513.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| SPY240425P00514000 | 2024-04-24 3:59PM EDT | 514.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240425P00515000 | 2024-04-24 4:05PM EDT | 515.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY240425P00516000 | 2024-04-24 1:08PM EDT | 516.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240425P00517000 | 2024-04-24 3:59PM EDT | 517.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240425P00518000 | 2024-04-24 11:03AM EDT | 518.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240425P00519000 | 2024-04-24 2:00PM EDT | 519.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240425P00520000 | 2024-04-24 4:07PM EDT | 520.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240425P00521000 | 2024-04-19 9:56AM EDT | 521.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425P00522000 | 2024-04-24 4:07PM EDT | 522.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425P00523000 | 2024-04-18 1:23PM EDT | 523.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425P00529000 | 2024-04-18 12:13PM EDT | 529.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240425P00530000 | 2024-04-24 1:33PM EDT | 530.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 550.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240425P00560000 | 2024-04-24 11:49AM EDT | 560.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
