香港股市 將收市,收市時間:2 小時 21 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
507.85+0.35 (+0.07%)
收市:04:00PM EST
507.05 -0.80 (-0.16%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年2月26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
SPY240226C004230002024-02-23 9:33AM EST423.0086.700.000.000.00-100.00%
SPY240226C004240002024-02-23 9:58AM EST424.0085.350.000.000.00-700.00%
SPY240226C004250002024-02-23 4:08PM EST425.0082.720.000.000.00-400.00%
SPY240226C004300002024-02-23 12:44PM EST430.0078.310.000.000.00-100.00%
SPY240226C004390002024-02-23 4:12PM EST439.0068.740.000.000.00-300.00%
SPY240226C004410002024-02-23 4:12PM EST441.0066.730.000.000.00-200.00%
SPY240226C004420002024-02-23 1:33PM EST442.0066.890.000.000.00-300.00%
SPY240226C004430002024-02-23 3:10PM EST443.0065.000.000.000.00-200.00%
SPY240226C004450002024-02-23 3:19PM EST445.0063.190.000.000.00-1000.00%
SPY240226C004460002024-02-23 1:52PM EST446.0062.540.000.000.00-200.00%
SPY240226C004470002024-02-21 9:39AM EST447.0049.020.000.000.00--00.00%
SPY240226C004500002024-02-23 3:59PM EST450.0058.220.000.000.00-400.00%
SPY240226C004530002024-02-23 2:51PM EST453.0055.100.000.000.00-38000.00%
SPY240226C004550002024-02-23 2:45PM EST455.0053.150.000.000.00-100.00%
SPY240226C004600002024-02-23 3:04PM EST460.0048.500.000.000.00-100.00%
SPY240226C004610002024-02-23 2:03PM EST461.0047.260.000.000.00-6700.00%
SPY240226C004640002024-02-23 3:48PM EST464.0044.530.000.000.00-1600.00%
SPY240226C004650002024-02-23 1:49PM EST465.0043.820.000.000.00-100.00%
SPY240226C004670002024-02-23 3:59PM EST467.0041.390.000.000.00-100.00%
SPY240226C004690002024-02-23 10:31AM EST469.0040.340.000.000.00-100.00%
SPY240226C004700002024-02-23 3:11PM EST470.0038.010.000.000.00-400.00%
SPY240226C004710002024-02-23 2:11PM EST471.0037.110.000.000.00-200.00%
SPY240226C004720002024-02-21 3:16PM EST472.0022.340.000.000.00--00.00%
SPY240226C004740002024-02-22 1:23PM EST474.0032.670.000.000.00-5100.00%
SPY240226C004750002024-02-22 1:11PM EST475.0031.540.000.000.00-5000.00%
SPY240226C004760002024-02-23 3:29PM EST476.0031.910.000.000.00-300.00%
SPY240226C004770002024-02-21 12:08PM EST477.0018.690.000.000.00--00.00%
SPY240226C004780002024-02-23 3:48PM EST478.0030.540.000.000.00-700.00%
SPY240226C004790002024-02-23 2:59PM EST479.0029.430.000.000.00-4700.00%
SPY240226C004800002024-02-23 11:02AM EST480.0028.450.000.000.00-200.00%
SPY240226C004810002024-02-23 12:00PM EST481.0027.590.000.000.00-500.00%
SPY240226C004820002024-02-22 3:05PM EST482.0025.800.000.000.00-300.00%
SPY240226C004840002024-02-21 2:45PM EST484.0010.810.000.000.00--00.00%
SPY240226C004850002024-02-23 11:49AM EST485.0023.100.000.000.00-300.00%
SPY240226C004860002024-02-22 2:38PM EST486.0022.020.000.000.00-900.00%
SPY240226C004870002024-02-23 11:36AM EST487.0021.310.000.000.00-19100.00%
SPY240226C004880002024-02-22 2:03PM EST488.0019.740.000.000.00-1,78000.00%
SPY240226C004890002024-02-23 1:34PM EST489.0020.070.000.000.00-1000.00%
SPY240226C004900002024-02-23 2:33PM EST490.0018.110.000.000.00-6300.00%
SPY240226C004910002024-02-23 3:41PM EST491.0017.260.000.000.00-2100.00%
SPY240226C004920002024-02-23 3:48PM EST492.0016.550.000.000.00-4300.00%
SPY240226C004930002024-02-23 2:45PM EST493.0015.140.000.000.00-3000.00%
SPY240226C004940002024-02-23 4:14PM EST494.0013.780.000.000.00-2600.00%
SPY240226C004950002024-02-23 4:00PM EST495.0012.800.000.000.00-22000.00%
SPY240226C004960002024-02-23 3:51PM EST496.0012.690.000.000.00-17200.00%
SPY240226C004970002024-02-23 3:30PM EST497.0011.000.000.000.00-61600.00%
SPY240226C004980002024-02-23 4:08PM EST498.009.790.000.000.00-9800.00%
SPY240226C004990002024-02-23 4:14PM EST499.008.750.000.000.00-19900.00%
SPY240226C005000002024-02-23 4:06PM EST500.007.800.000.000.00-95100.00%
SPY240226C005010002024-02-23 4:07PM EST501.006.740.000.000.00-22100.00%
SPY240226C005020002024-02-23 4:03PM EST502.005.780.000.000.00-51700.00%
SPY240226C005030002024-02-23 4:10PM EST503.004.870.000.000.00-2,15100.00%
SPY240226C005040002024-02-23 4:14PM EST504.003.890.000.000.00-1,40200.00%
SPY240226C005050002024-02-23 4:14PM EST505.003.010.000.000.00-4,00900.00%
SPY240226C005060002024-02-23 4:14PM EST506.002.210.000.000.00-5,69900.00%
SPY240226C005070002024-02-23 4:14PM EST507.001.540.000.000.00-24,46200.00%
SPY240226C005080002024-02-23 4:14PM EST508.001.010.000.000.00-115,24800.20%
SPY240226C005090002024-02-23 4:14PM EST509.000.620.000.000.00-168,72101.56%
SPY240226C005100002024-02-23 4:14PM EST510.000.360.000.000.00-215,56001.56%
SPY240226C005150002024-02-23 4:14PM EST515.000.020.000.000.00-87,32606.25%
SPY240226C005200002024-02-23 4:13PM EST520.000.010.000.000.00-14,047012.50%
SPY240226C005250002024-02-23 4:11PM EST525.000.010.000.000.00-3,886012.50%
SPY240226C005300002024-02-23 3:45PM EST530.000.010.000.000.00-770025.00%
SPY240226C005350002024-02-23 3:56PM EST535.000.010.000.000.00-29025.00%
SPY240226C005400002024-02-23 11:19AM EST540.000.010.000.000.00-2025.00%
SPY240226C005450002024-02-21 10:00AM EST545.000.010.000.000.00--025.00%
SPY240226C005700002024-02-23 9:30AM EST570.000.010.000.000.00-4050.00%
SPY240226C005800002024-02-23 9:45AM EST580.000.010.000.000.00-1-50.00%
認沽盤範圍2024年2月26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
SPY240226P004230002024-02-22 3:58PM EST423.000.020.000.000.00-2,879050.00%
SPY240226P004240002024-02-23 2:51PM EST424.000.010.000.000.00-22050.00%
SPY240226P004250002024-02-22 2:29PM EST425.000.010.000.000.00-454050.00%
SPY240226P004260002024-02-22 3:49PM EST426.000.010.000.000.00-104050.00%
SPY240226P004270002024-02-22 3:49PM EST427.000.020.000.000.00-254050.00%
SPY240226P004280002024-02-21 11:41AM EST428.000.020.000.000.00--050.00%
SPY240226P004290002024-02-22 1:46PM EST429.000.010.000.000.00-25050.00%
SPY240226P004300002024-02-22 3:12PM EST430.000.010.000.000.00-122050.00%
SPY240226P004310002024-02-22 1:03PM EST431.000.010.000.000.00-2050.00%
SPY240226P004340002024-02-22 9:58AM EST434.000.020.000.000.00-11050.00%
SPY240226P004350002024-02-22 1:41PM EST435.000.010.000.000.00-11050.00%
SPY240226P004360002024-02-22 9:47AM EST436.000.010.000.000.00-146050.00%
SPY240226P004400002024-02-23 9:57AM EST440.000.010.000.000.00-1050.00%
SPY240226P004420002024-02-21 3:30PM EST442.000.030.000.000.00--050.00%
SPY240226P004430002024-02-21 2:50PM EST443.000.030.000.000.00--050.00%
SPY240226P004450002024-02-21 3:40PM EST445.000.030.000.000.00--050.00%
SPY240226P004480002024-02-22 3:09PM EST448.000.020.000.000.00--050.00%
SPY240226P004490002024-02-22 3:44PM EST449.000.020.000.000.00-74050.00%
SPY240226P004500002024-02-23 10:02AM EST450.000.010.000.000.00-80050.00%
SPY240226P004530002024-02-21 9:42AM EST453.000.040.000.000.00--050.00%
SPY240226P004540002024-02-23 10:11AM EST454.000.010.000.000.00-1050.00%
SPY240226P004550002024-02-23 3:53PM EST455.000.050.000.000.00-68050.00%
SPY240226P004560002024-02-23 11:59AM EST456.000.010.000.000.00-240050.00%
SPY240226P004570002024-02-23 3:55PM EST457.000.010.000.000.00-2,410050.00%
SPY240226P004580002024-02-23 3:56PM EST458.000.010.000.000.00-9,285050.00%
SPY240226P004590002024-02-23 3:58PM EST459.000.010.000.000.00-1,641050.00%
SPY240226P004600002024-02-23 3:58PM EST460.000.010.000.000.00-839050.00%
SPY240226P004610002024-02-23 3:57PM EST461.000.010.000.000.00-24050.00%
SPY240226P004620002024-02-23 4:07PM EST462.000.010.000.000.00-1,888050.00%
SPY240226P004630002024-02-23 4:07PM EST463.000.010.000.000.00-732050.00%
SPY240226P004640002024-02-23 4:08PM EST464.000.010.000.000.00-825050.00%
SPY240226P004650002024-02-23 2:17PM EST465.000.010.000.000.00-117025.00%
SPY240226P004660002024-02-22 3:48PM EST466.000.030.000.000.00-775025.00%
SPY240226P004670002024-02-23 4:09PM EST467.000.010.000.000.00-2,954025.00%
SPY240226P004680002024-02-23 4:10PM EST468.000.010.000.000.00-1,025025.00%
SPY240226P004690002024-02-23 4:11PM EST469.000.010.000.000.00-842025.00%
SPY240226P004700002024-02-23 4:11PM EST470.000.010.000.000.00-3,223025.00%
SPY240226P004710002024-02-23 4:11PM EST471.000.010.000.000.00-3,317025.00%
SPY240226P004720002024-02-23 4:14PM EST472.000.010.000.000.00-6,066025.00%
SPY240226P004730002024-02-23 4:08PM EST473.000.010.000.000.00-30025.00%
SPY240226P004740002024-02-22 1:48PM EST474.000.030.000.000.00-106025.00%
SPY240226P004750002024-02-22 3:17PM EST475.000.030.000.000.00-149025.00%
SPY240226P004760002024-02-23 2:05PM EST476.000.020.000.000.00-2025.00%
SPY240226P004770002024-02-22 12:27PM EST477.000.030.000.000.00-646025.00%
SPY240226P004780002024-02-23 1:52PM EST478.000.010.000.000.00-1,040025.00%
SPY240226P004790002024-02-23 1:23PM EST479.000.010.000.000.00-333025.00%
SPY240226P004800002024-02-23 3:54PM EST480.000.010.000.000.00-8,059025.00%
SPY240226P004810002024-02-23 2:12PM EST481.000.010.000.000.00-1,550025.00%
SPY240226P004820002024-02-23 3:43PM EST482.000.010.000.000.00-115025.00%
SPY240226P004830002024-02-23 3:40PM EST483.000.010.000.000.00-59025.00%
SPY240226P004840002024-02-23 4:05PM EST484.000.010.000.000.00-88025.00%
SPY240226P004850002024-02-23 4:02PM EST485.000.010.000.000.00-4,687025.00%
SPY240226P004860002024-02-23 4:04PM EST486.000.020.000.000.00-150025.00%
SPY240226P004870002024-02-23 3:41PM EST487.000.010.000.000.00-62012.50%
SPY240226P004880002024-02-23 3:59PM EST488.000.010.000.000.00-134012.50%
SPY240226P004890002024-02-23 4:13PM EST489.000.020.000.000.00-1,083012.50%
SPY240226P004900002024-02-23 4:12PM EST490.000.020.000.000.00-724012.50%
SPY240226P004910002024-02-23 3:57PM EST491.000.020.000.000.00-11,024012.50%
SPY240226P004920002024-02-23 4:12PM EST492.000.020.000.000.00-690012.50%
SPY240226P004930002024-02-23 4:10PM EST493.000.010.000.000.00-3,542012.50%
SPY240226P004940002024-02-23 4:14PM EST494.000.020.000.000.00-6,275012.50%
SPY240226P004950002024-02-23 4:14PM EST495.000.030.000.000.00-1,154012.50%
SPY240226P004960002024-02-23 4:14PM EST496.000.030.000.000.00-5,353012.50%
SPY240226P004970002024-02-23 4:14PM EST497.000.030.000.000.00-3,521012.50%
SPY240226P004980002024-02-23 4:14PM EST498.000.030.000.000.00-14,06506.25%
SPY240226P004990002024-02-23 4:13PM EST499.000.040.000.000.00-5,96906.25%
SPY240226P005000002024-02-23 4:14PM EST500.000.040.000.000.00-32,36406.25%
SPY240226P005010002024-02-23 4:14PM EST501.000.060.000.000.00-11,48106.25%
SPY240226P005020002024-02-23 4:14PM EST502.000.070.000.000.00-16,56006.25%
SPY240226P005030002024-02-23 4:14PM EST503.000.110.000.000.00-27,64506.25%
SPY240226P005040002024-02-23 4:14PM EST504.000.190.000.000.00-37,39403.13%
SPY240226P005050002024-02-23 4:14PM EST505.000.320.000.000.00-66,51303.13%
SPY240226P005060002024-02-23 4:14PM EST506.000.550.000.000.00-66,92001.56%
SPY240226P005070002024-02-23 4:14PM EST507.000.870.000.000.00-118,28300.78%
SPY240226P005080002024-02-23 4:14PM EST508.001.340.000.000.00-183,68200.00%
SPY240226P005090002024-02-23 4:14PM EST509.001.950.000.000.00-96,58500.00%
SPY240226P005100002024-02-23 4:14PM EST510.002.650.000.000.00-52,90000.00%
SPY240226P005150002024-02-23 4:13PM EST515.007.350.000.000.00-1,00300.00%
SPY240226P005200002024-02-23 4:00PM EST520.0011.870.000.000.00-11900.00%
SPY240226P005250002024-02-23 12:30PM EST525.0017.140.000.000.00-100.00%
SPY240226P005300002024-02-23 1:49PM EST530.0021.280.000.000.00-600.00%
SPY240226P005400002024-02-22 12:46PM EST540.0034.110.000.000.00-400.00%
SPY240226P005700002024-02-23 2:56PM EST570.0061.710.000.000.00-100.00%
SPY240226P005800002024-02-23 3:55PM EST580.0071.640.000.000.00-4-0.00%