香港股市 已收市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
523.17+4.36 (+0.84%)
收市:04:00PM EDT
523.22 +0.05 (+0.01%)
市前: 09:13AM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年3月28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
245.400.00-329406275.000.010.00-11,827
241.320.00-2116280.000.010.00-1742
236.370.00-2555285.000.010.00-2254
231.410.00-2111290.000.010.00-13,887
226.520.00-4147295.000.010.00-1061,369
219.650.00-570300.000.010.00-2226,921
216.400.00-15134305.000.010.00-12,148
211.460.00-252310.000.010.00-1373
195.790.00-21315.000.010.00-1770
201.100.00-61320.000.010.00-21,598
196.570.00-228325.000.010.00-203,676
189.840.00-104103330.000.010.00-241,877
186.580.00-398235335.000.010.00-2401,785
179.840.00-5025340.000.010.00-15,030
175.210.00-231345.000.010.00-251,881
169.800.00-288147350.000.010.00-26,848
156.520.00-40355.000.010.00-11,401
159.910.00-5027360.000.010.00-16,578
100.610.00-20364.000.010.00-152,854
154.870.00-5026365.000.010.00-11,055
149.870.00-200100370.000.010.00-24,580
144.940.00-20375.000.010.00-345,250
134.750.00-40380.000.010.00-1,76118,330
104.560.00-971385.000.010.00-42,581
124.990.00-10390.000.010.00-412,043
123.650.00-10391.000.010.00-359651
122.670.00-10392.000.010.00-7391,448
130.540.00-11393.000.010.00-12,214
120.560.00-10394.000.010.00-626980
127.090.00-11395.000.010.00-1103,018
80.340.00-394396.000.020.00-12400
118.130.00-108397.000.010.00-1472
119.060.00-40398.000.010.00-12,888
120.290.00-514400.000.030.00-1523,130
76.540.00-34216401.000.010.00-300615
72.930.00-4136402.000.010.00-300471
91.220.00-2211403.000.010.00-50415
112.610.00-1000404.000.010.00-1759
103.000.00-10405.000.010.00-4,0075,143
74.070.00-214406.000.010.00-1403
70.360.00-5432407.000.010.00-25378
68.980.00-2412408.000.010.00-8641,597
68.670.00-146409.000.010.00-70234
101.470.00-12410.000.010.00-5144,037
80.800.00-116411.000.010.00-11,502
82.940.00-2187412.000.010.00-4497
68.700.00-1676413.000.010.00-15,838
109.300.00-11414.000.010.00-16,967
108.240.00-710415.000.010.00-4521,557
79.410.00-242416.000.010.00-12,062
73.490.00-11,890417.000.010.00-13,146
102.040.00-114418.000.010.00-11503
60.500.00-224419.000.010.00-181,900
101.540.00-520420.000.010.00-6235,616
99.660.00-21421.000.010.00-21,103
92.800.00-10422.000.010.00-4570
100.940.00-63423.000.010.00-12,143
97.290.00-21424.000.010.00-2396
96.000.00-318425.000.010.00-2209,569
87.410.00-40426.000.020.00-22,013
86.420.00-80427.000.010.00-51,527
92.420.00-12428.000.010.00-211,090
84.400.00-60429.000.010.00-1465
91.000.00-413430.000.020.00-317,553
89.790.00-21431.000.010.00-11,510
89.020.00-21432.000.010.00-2888
88.090.00-63433.000.010.00-1892
87.000.00-42434.000.010.00-83,830
85.600.00-6215435.000.010.00-2006,717
85.080.00-21436.000.010.00-3676
84.420.00-21437.000.020.00-14696
83.420.00-63438.000.020.00-11,507
82.390.00-226439.000.020.00-2401
80.310.00-145440.000.010.00-75120,917
69.700.00-12441.000.040.00-41,882
68.500.00-13442.000.010.00-12,222
69.560.00-10443.000.010.00-51,425
74.570.00-11444.000.010.00-42,758
76.190.00-231445.000.010.00-4104,010
75.590.00-25446.000.010.00-6766
74.550.00-24447.000.010.00-23,009
73.570.00-26448.000.010.00-12,789
72.260.00-210449.000.010.00-113,373
72.210.00-424450.000.010.00-1921,402
69.060.00-28451.000.010.00-33,584
69.310.00-42452.000.020.00-254,151
68.580.00-63453.000.010.00-883,629
67.550.00-21454.000.020.00-131922
67.600.00-236455.000.010.00-2114,404
64.240.00-23456.000.010.00-3052,272
64.270.00-83457.000.020.00-4871,541
63.320.00-226458.000.110.00-41,827
62.580.00-21459.000.010.00-339841
60.370.00-20583460.000.010.00-928,547
60.270.00-62461.000.010.00-12,089
58.620.00-612462.000.020.00-210,706
58.320.00-63463.000.020.00-51,978
56.910.00-88464.000.010.00-13,019
55.110.00-566465.000.010.00-188,641
55.280.00-42466.000.010.00-651,428
49.800.00-60467.000.010.00-16,105
42.860.00-1012468.000.020.00-191,630
52.550.00-21469.000.010.00-257,335
50.600.00-3174470.000.010.00-1127,260
51.780.00-6104471.000.020.00-463,483
50.260.00-16472.000.010.00-34,092
48.600.00-22473.000.010.00-3107,108
45.090.00-719474.000.010.00-1774,173
48.370.00-14347475.000.010.00-3,64023,853
46.950.00-111476.000.010.00-6,50015,040
43.080.00-90372477.000.010.00-4,14514,241
32.910.00-33735478.000.010.00-1,1115,823
32.500.00-4544479.000.010.00-1451,907
43.400.00-2122,635480.000.010.00-2,77037,306
39.230.00-11617481.000.010.00-11516,715
39.390.00-141,502482.000.010.00-5,1298,648
39.010.00-51,009483.000.010.00-4,20816,620
35.970.00-206778484.000.010.00-73,629
35.460.00-71,833485.000.010.00-6714,784
35.110.00-1271,483486.000.020.00-1110,768
35.070.00-1761,049487.000.020.00-516,517
33.190.00-71,518488.000.010.00-5514,404
32.120.00-12912489.000.010.00-433,313
31.150.00-2273,221490.000.020.00-77351,090
30.500.00-85,559491.000.020.00-1529,289
29.580.00-15718492.000.010.00-154,007
28.120.00-7784493.000.010.00-204,963
28.080.00-2731,446494.000.010.00-11211,526
26.950.00-932,381495.000.010.00-1,78621,135
26.360.00-2631,327496.000.010.00-2516,085
24.540.00-701,078497.000.010.00-629,925
23.420.00-3902,397498.000.020.00-2569,528
22.160.00-31,010499.000.010.00-2,4206,012
20.990.00-3,0797,087500.000.010.00-11,77246,173
19.060.00-71,880501.000.020.00-4,07611,169
20.170.00-31960502.000.010.00-9416,130
19.270.00-57894503.000.010.00-23311,902
18.220.00-10488504.000.020.00-4,04210,477
18.550.00-37410,330505.000.010.00-5,02827,223
17.470.00-1001,571506.000.020.00-8,62123,169
16.460.00-231,929507.000.010.00-1,3116,841
14.970.00-656,128508.000.020.00-2,23718,629
13.640.00-201,787509.000.020.00-3,80110,773
13.280.00-56813,859510.000.020.00-4,82250,861
11.890.00-694,572511.000.030.00-5,49912,306
11.390.00-1455,268512.000.020.00-13,03728,218
9.880.00-2968,855513.000.040.00-10,06112,025
9.430.00-2374,860514.000.040.00-20,62823,789
8.600.00-3,0889,141515.000.040.00-35,33264,797
7.330.00-5924,759516.000.060.00-25,67722,994
6.560.00-2,0459,322517.000.070.00-49,54931,719
5.470.00-8,55416,028518.000.080.00-93,88925,337
4.440.00-20,0595,869519.000.140.00-119,85221,541
3.510.00-105,56124,239520.000.200.00-221,66252,880
2.670.00-197,30031,219521.000.340.00-97,12518,758
1.930.00-116,33226,803522.000.570.00-47,04812,400
1.300.00-84,56324,065523.000.940.00-22,43113,657
0.790.00-57,83022,274524.001.430.00-4,8593,277
0.450.00-96,95329,930525.002.070.00-5,1403,463
0.250.00-22,79017,187526.002.870.00-724250
0.120.00-14,91413,661527.003.740.00-781608
0.070.00-5,0198,756528.005.990.00-2710
0.040.00-13,99310,890529.005.850.00-52
0.020.00-14,20034,399530.006.620.00-192107
0.020.00-2,0365,143531.008.840.00-32
0.020.00-2913,952532.0012.720.00-270
0.010.00-292,686533.0012.610.00-2610
0.010.00-712,579534.0013.100.00-30
0.010.00-575,885535.0011.410.00-264
0.010.00-371,498536.0016.700.00-61
0.010.00-82,469538.0016.920.00-50
0.010.00-376,859540.0019.370.00-258
0.010.00-151,892542.0020.940.00--0
0.010.00-2460544.0024.970.00-11
0.010.00-1012,423545.0025.920.00-10
0.010.00-118,953550.0027.500.00-24
0.010.00-14,421555.0034.510.00--0
0.010.00-19,845560.0040.200.00-4330
0.010.00-32,871565.0043.830.00--0
0.010.00-201,724570.0048.510.00-55
0.010.00-1,0822,055575.0053.860.00-51
0.010.00-101334580.0060.220.00-10
0.010.00-540585.0064.240.00-4,0000
0.010.00-245290590.0068.820.00-20
0.010.00--32595.0075.040.00-10
0.010.00-173600.0080.900.00-30