香港股市 將收市,收市時間:30 分鐘

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
415.19+5.36 (+1.31%)
收市價: 04:00PM EST
414.76 -0.43 (-0.10%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月8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
SPY230208C003460002023-02-01 2:33PM EST346.0057.040.000.000.00--00.00%
SPY230208C003500002023-02-07 3:51PM EST350.0065.810.000.000.00-200.00%
SPY230208C003570002023-01-30 3:25PM EST357.0044.040.000.000.00--00.00%
SPY230208C003600002023-01-31 3:54PM EST360.0046.240.000.000.00-200.00%
SPY230208C003650002023-02-01 3:10PM EST365.0047.000.000.000.00--00.00%
SPY230208C003690002023-02-01 9:45AM EST369.0036.920.000.000.00--00.00%
SPY230208C003700002023-01-25 11:49AM EST370.0027.760.000.000.00--00.00%
SPY230208C003710002023-02-01 2:33PM EST371.0032.500.000.000.00--00.00%
SPY230208C003720002023-02-01 12:40PM EST372.0032.630.000.000.00--00.00%
SPY230208C003760002023-02-07 2:38PM EST376.0037.260.000.000.00-400.00%
SPY230208C003780002023-02-07 1:51PM EST378.0030.410.000.000.00-5100.00%
SPY230208C003790002023-02-07 2:38PM EST379.0034.140.000.000.00-100.00%
SPY230208C003800002023-02-07 3:25PM EST380.0034.200.000.000.00-1300.00%
SPY230208C003820002023-02-07 2:58PM EST382.0031.550.000.000.00-100.00%
SPY230208C003830002023-02-07 3:15PM EST383.0030.400.000.000.00-200.00%
SPY230208C003840002023-02-07 2:49PM EST384.0029.320.000.000.00-1400.00%
SPY230208C003850002023-02-07 3:38PM EST385.0029.600.000.000.00-1000.00%
SPY230208C003860002023-02-07 2:48PM EST386.0027.150.000.000.00-900.00%
SPY230208C003870002023-02-07 3:41PM EST387.0027.970.000.000.00-700.00%
SPY230208C003880002023-02-07 2:57PM EST388.0025.480.000.000.00-1800.00%
SPY230208C003890002023-02-07 3:49PM EST389.0026.390.000.000.00-1000.00%
SPY230208C003900002023-02-07 3:46PM EST390.0025.430.000.000.00-1700.00%
SPY230208C003910002023-02-07 3:48PM EST391.0024.200.000.000.00-2800.00%
SPY230208C003920002023-02-07 2:01PM EST392.0017.380.000.000.00-3000.00%
SPY230208C003930002023-02-07 3:20PM EST393.0020.870.000.000.00-7800.00%
SPY230208C003940002023-02-07 4:13PM EST394.0020.250.000.000.00-1100.00%
SPY230208C003950002023-02-07 4:08PM EST395.0019.440.000.000.00-8000.00%
SPY230208C003960002023-02-07 4:04PM EST396.0018.660.000.000.00-5300.00%
SPY230208C003970002023-02-07 3:25PM EST397.0017.170.000.000.00-5200.00%
SPY230208C003980002023-02-07 4:08PM EST398.0016.430.000.000.00-11700.00%
SPY230208C003990002023-02-07 3:46PM EST399.0016.060.000.000.00-11100.00%
SPY230208C004000002023-02-07 3:58PM EST400.0015.420.000.000.00-1,89700.00%
SPY230208C004010002023-02-07 3:45PM EST401.0014.050.000.000.00-13700.00%
SPY230208C004020002023-02-07 3:55PM EST402.0013.760.000.000.00-13400.00%
SPY230208C004030002023-02-07 4:01PM EST403.0011.900.000.000.00-19400.00%
SPY230208C004040002023-02-07 3:58PM EST404.0011.280.000.000.00-39800.00%
SPY230208C004050002023-02-07 4:06PM EST405.009.400.000.000.00-1,41900.00%
SPY230208C004060002023-02-07 4:01PM EST406.008.930.000.000.00-2,38800.00%
SPY230208C004070002023-02-07 3:59PM EST407.008.550.000.000.00-9,08100.00%
SPY230208C004080002023-02-07 3:58PM EST408.007.660.000.000.00-25,55700.00%
SPY230208C004090002023-02-07 4:13PM EST409.005.540.000.000.00-62,03000.00%
SPY230208C004100002023-02-07 4:12PM EST410.004.550.000.000.00-109,94300.00%
SPY230208C004110002023-02-07 4:10PM EST411.003.740.000.000.00-64,34900.00%
SPY230208C004120002023-02-07 4:14PM EST412.003.090.000.000.00-82,88600.00%
SPY230208C004130002023-02-07 4:14PM EST413.002.440.000.000.00-89,17300.00%
SPY230208C004140002023-02-07 4:14PM EST414.001.850.000.000.00-93,60400.00%
SPY230208C004150002023-02-07 4:14PM EST415.001.360.000.000.00-130,70100.00%
SPY230208C004160002023-02-07 4:14PM EST416.000.960.000.000.00-71,70801.56%
SPY230208C004170002023-02-07 4:14PM EST417.000.650.000.000.00-58,87503.13%
SPY230208C004180002023-02-07 4:14PM EST418.000.410.000.000.00-39,73203.13%
SPY230208C004190002023-02-07 4:14PM EST419.000.240.000.000.00-22,05703.13%
SPY230208C004200002023-02-07 4:14PM EST420.000.150.000.000.00-64,60206.25%
SPY230208C004210002023-02-07 4:14PM EST421.000.090.000.000.00-17,60206.25%
SPY230208C004220002023-02-07 4:13PM EST422.000.040.000.000.00-13,72506.25%
SPY230208C004230002023-02-07 4:14PM EST423.000.030.000.000.00-10,54306.25%
SPY230208C004240002023-02-07 4:11PM EST424.000.010.000.000.00-4,079012.50%
SPY230208C004250002023-02-07 4:14PM EST425.000.010.000.000.00-5,843012.50%
SPY230208C004260002023-02-07 4:13PM EST426.000.010.000.000.00-5,931012.50%
SPY230208C004270002023-02-07 4:00PM EST427.000.010.000.000.00-3,034012.50%
SPY230208C004280002023-02-07 3:57PM EST428.000.010.000.000.00-1,594012.50%
SPY230208C004290002023-02-07 4:00PM EST429.000.010.000.000.00-229012.50%
SPY230208C004300002023-02-07 4:07PM EST430.000.010.000.000.00-186012.50%
SPY230208C004310002023-02-07 3:54PM EST431.000.010.000.000.00-22012.50%
SPY230208C004320002023-02-07 3:48PM EST432.000.010.000.000.00-4012.50%
SPY230208C004330002023-02-06 10:36AM EST433.000.010.000.000.00-42025.00%
SPY230208C004340002023-02-07 9:33AM EST434.000.010.000.000.00-2025.00%
SPY230208C004350002023-02-07 10:55AM EST435.000.010.000.000.00-4025.00%
SPY230208C004360002023-02-07 9:33AM EST436.000.010.000.000.00-2025.00%
SPY230208C004370002023-02-07 9:33AM EST437.000.010.000.000.00-1025.00%
SPY230208C004380002023-02-07 9:31AM EST438.000.010.000.000.00-1025.00%
SPY230208C004390002023-02-07 12:46PM EST439.000.010.000.000.00-1025.00%
SPY230208C004400002023-02-03 1:41PM EST440.000.010.000.000.00-20025.00%
SPY230208C004410002023-02-03 11:57AM EST441.000.010.000.000.00-1025.00%
SPY230208C004420002023-02-06 9:30AM EST442.000.010.000.000.00-1025.00%
SPY230208C004430002023-02-02 4:04PM EST443.000.020.000.000.00--025.00%
SPY230208C004440002023-02-02 12:56PM EST444.000.020.000.000.00--025.00%
SPY230208C004450002023-02-06 9:46AM EST445.000.010.000.000.00-2025.00%
SPY230208C004460002023-01-31 1:52PM EST446.000.010.000.000.00--025.00%
SPY230208C004470002023-02-01 2:46PM EST447.000.010.000.000.00--025.00%
SPY230208C004480002023-02-02 3:28PM EST448.000.010.000.000.00--025.00%
SPY230208C004490002023-01-30 2:02PM EST449.000.010.000.000.00--025.00%
SPY230208C004510002023-02-01 2:16PM EST451.000.010.000.000.00--025.00%
SPY230208C004520002023-02-01 2:08PM EST452.000.010.000.000.00--025.00%
SPY230208C004530002023-02-01 11:15AM EST453.000.010.000.000.00--025.00%
SPY230208C004540002023-02-01 11:11AM EST454.000.010.000.000.00--050.00%
SPY230208C004560002023-02-02 2:31PM EST456.000.010.000.000.00--050.00%
SPY230208C004570002023-02-07 10:17AM EST457.000.010.000.000.00-1050.00%
SPY230208C004620002023-02-07 12:45PM EST462.000.010.000.000.00-1050.00%
認沽盤範圍2023年2月8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
SPY230208P003300002023-02-02 10:34AM EST330.000.010.000.000.00--050.00%
SPY230208P003400002023-02-02 11:46AM EST340.000.010.000.000.00-2050.00%
SPY230208P003430002023-02-01 11:06AM EST343.000.020.000.000.00--050.00%
SPY230208P003440002023-02-03 12:09PM EST344.000.010.000.000.00-150050.00%
SPY230208P003450002023-02-07 11:58AM EST345.000.020.000.000.00-20050.00%
SPY230208P003460002023-02-03 12:08PM EST346.000.010.000.000.00-129050.00%
SPY230208P003480002023-02-01 3:20PM EST348.000.020.000.000.00--050.00%
SPY230208P003490002023-01-31 4:07PM EST349.000.040.000.000.00--050.00%
SPY230208P003500002023-02-02 3:51PM EST350.000.020.000.000.00-1050.00%
SPY230208P003510002023-02-02 3:43PM EST351.000.020.000.000.00--050.00%
SPY230208P003520002023-02-01 3:00PM EST352.000.030.000.000.00--050.00%
SPY230208P003530002023-02-03 12:03PM EST353.000.010.000.000.00-1050.00%
SPY230208P003540002023-02-01 3:03PM EST354.000.030.000.000.00--050.00%
SPY230208P003570002023-02-02 10:37AM EST357.000.010.000.000.00--050.00%
SPY230208P003590002023-02-06 9:43AM EST359.000.010.000.000.00-51050.00%
SPY230208P003600002023-02-07 1:11PM EST360.000.010.000.000.00-1050.00%
SPY230208P003610002023-02-06 11:08AM EST361.000.010.000.000.00-4050.00%
SPY230208P003620002023-02-07 12:45PM EST362.000.010.000.000.00-1050.00%
SPY230208P003630002023-02-06 12:27PM EST363.000.010.000.000.00-3050.00%
SPY230208P003640002023-02-06 3:49PM EST364.000.010.000.000.00-303050.00%
SPY230208P003650002023-02-07 9:36AM EST365.000.010.000.000.00-29050.00%
SPY230208P003660002023-02-06 2:53PM EST366.000.010.000.000.00-21050.00%
SPY230208P003670002023-02-03 3:42PM EST367.000.020.000.000.00-447050.00%
SPY230208P003680002023-02-07 9:30AM EST368.000.010.000.000.00-1050.00%
SPY230208P003690002023-02-07 9:46AM EST369.000.010.000.000.00-5050.00%
SPY230208P003700002023-02-06 12:04PM EST370.000.010.000.000.00-1050.00%
SPY230208P003710002023-02-01 2:44PM EST371.000.050.000.000.00--050.00%
SPY230208P003720002023-02-06 11:33AM EST372.000.020.000.000.00-34050.00%
SPY230208P003730002023-02-07 9:37AM EST373.000.010.000.000.00-79050.00%
SPY230208P003740002023-02-07 10:05AM EST374.000.010.000.000.00-294050.00%
SPY230208P003750002023-02-07 10:14AM EST375.000.010.000.000.00-292050.00%
SPY230208P003760002023-02-07 11:11AM EST376.000.010.000.000.00-308050.00%
SPY230208P003770002023-02-07 3:57PM EST377.000.010.000.000.00-471050.00%
SPY230208P003780002023-02-07 12:27PM EST378.000.010.000.000.00-151050.00%
SPY230208P003790002023-02-07 1:29PM EST379.000.020.000.000.00-101050.00%
SPY230208P003800002023-02-07 3:51PM EST380.000.010.000.000.00-69050.00%
SPY230208P003810002023-02-07 2:16PM EST381.000.010.000.000.00-188025.00%
SPY230208P003820002023-02-07 3:57PM EST382.000.010.000.000.00-433025.00%
SPY230208P003830002023-02-07 3:56PM EST383.000.010.000.000.00-2,209025.00%
SPY230208P003840002023-02-07 3:55PM EST384.000.010.000.000.00-693025.00%
SPY230208P003850002023-02-07 4:09PM EST385.000.010.000.000.00-1,341025.00%
SPY230208P003860002023-02-07 4:00PM EST386.000.010.000.000.00-514025.00%
SPY230208P003870002023-02-07 4:03PM EST387.000.010.000.000.00-128025.00%
SPY230208P003880002023-02-07 3:57PM EST388.000.010.000.000.00-987025.00%
SPY230208P003890002023-02-07 2:46PM EST389.000.010.000.000.00-140025.00%
SPY230208P003900002023-02-07 3:46PM EST390.000.020.000.000.00-1,015025.00%
SPY230208P003910002023-02-07 3:46PM EST391.000.020.000.000.00-849025.00%
SPY230208P003920002023-02-07 3:58PM EST392.000.020.000.000.00-204025.00%
SPY230208P003930002023-02-07 3:52PM EST393.000.010.000.000.00-1,010025.00%
SPY230208P003940002023-02-07 3:59PM EST394.000.010.000.000.00-5,247025.00%
SPY230208P003950002023-02-07 4:14PM EST395.000.020.000.000.00-4,445025.00%
SPY230208P003960002023-02-07 4:03PM EST396.000.010.000.000.00-4,602025.00%
SPY230208P003970002023-02-07 3:59PM EST397.000.020.000.000.00-8,894025.00%
SPY230208P003980002023-02-07 4:14PM EST398.000.020.000.000.00-13,436025.00%
SPY230208P003990002023-02-07 4:09PM EST399.000.020.000.000.00-12,369012.50%
SPY230208P004000002023-02-07 4:14PM EST400.000.030.000.000.00-45,630012.50%
SPY230208P004010002023-02-07 4:11PM EST401.000.030.000.000.00-11,080012.50%
SPY230208P004020002023-02-07 4:13PM EST402.000.030.000.000.00-12,856012.50%
SPY230208P004030002023-02-07 4:13PM EST403.000.030.000.000.00-25,764012.50%
SPY230208P004040002023-02-07 4:14PM EST404.000.040.000.000.00-28,044012.50%
SPY230208P004050002023-02-07 4:14PM EST405.000.060.000.000.00-101,105012.50%
SPY230208P004060002023-02-07 4:14PM EST406.000.080.000.000.00-45,078012.50%
SPY230208P004070002023-02-07 4:14PM EST407.000.110.000.000.00-62,806012.50%
SPY230208P004080002023-02-07 4:14PM EST408.000.160.000.000.00-101,84906.25%
SPY230208P004090002023-02-07 4:15PM EST409.000.230.000.000.00-85,06406.25%
SPY230208P004100002023-02-07 4:14PM EST410.000.340.000.000.00-122,93306.25%
SPY230208P004110002023-02-07 4:14PM EST411.000.510.000.000.00-59,67606.25%
SPY230208P004120002023-02-07 4:14PM EST412.000.720.000.000.00-71,92303.13%
SPY230208P004130002023-02-07 4:14PM EST413.001.040.000.000.00-63,30803.13%
SPY230208P004140002023-02-07 4:14PM EST414.001.420.000.000.00-49,40601.56%
SPY230208P004150002023-02-07 4:14PM EST415.001.920.000.000.00-31,73700.39%
SPY230208P004160002023-02-07 4:14PM EST416.002.510.000.000.00-8,88700.00%
SPY230208P004170002023-02-07 4:12PM EST417.003.360.000.000.00-4,15700.00%
SPY230208P004180002023-02-07 4:14PM EST418.004.000.000.000.00-1,14900.00%
SPY230208P004190002023-02-07 4:10PM EST419.004.970.000.000.00-33700.00%
SPY230208P004200002023-02-07 4:14PM EST420.005.750.000.000.00-4,82900.00%
SPY230208P004210002023-02-07 4:10PM EST421.006.790.000.000.00-13600.00%
SPY230208P004220002023-02-07 3:54PM EST422.005.740.000.000.00-2000.00%
SPY230208P004230002023-02-07 3:59PM EST423.007.720.000.000.00-4100.00%
SPY230208P004240002023-02-07 3:59PM EST424.008.740.000.000.00-6200.00%
SPY230208P004250002023-02-07 4:10PM EST425.0010.750.000.000.00-2900.00%
SPY230208P004260002023-02-02 4:02PM EST426.009.660.000.000.00-47400.00%
SPY230208P004270002023-02-07 1:38PM EST427.0018.200.000.000.00-200.00%
SPY230208P004280002023-02-06 3:31PM EST428.0018.800.000.000.00-200.00%
SPY230208P004300002023-02-07 12:46PM EST430.0017.200.000.000.00-900.00%
SPY230208P004310002023-02-01 2:53PM EST431.0021.180.000.000.00-100.00%
SPY230208P004330002023-02-01 2:04PM EST433.0028.720.000.000.00--00.00%
SPY230208P004350002023-02-02 2:22PM EST435.0019.270.000.000.00--00.00%
SPY230208P004360002023-02-01 2:02PM EST436.0032.100.000.000.00--00.00%
SPY230208P004370002023-02-01 1:26PM EST437.0032.610.000.000.00--00.00%
SPY230208P004380002023-02-07 1:31PM EST438.0028.630.000.000.00-1000.00%
SPY230208P004390002023-02-02 3:41PM EST439.0024.000.000.000.00--00.00%
SPY230208P004500002023-02-07 1:34PM EST450.0041.600.000.000.00-400.00%
SPY230208P004530002023-02-02 3:06PM EST453.0038.620.000.000.00--00.00%
SPY230208P004540002023-02-01 1:35PM EST454.0048.960.000.000.00--00.00%
SPY230208P004590002023-02-02 2:52PM EST459.0043.860.000.000.00--00.00%
SPY230208P004600002023-02-02 2:52PM EST460.0044.860.000.000.00--00.00%