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：
拍板:445.00
認購期權範圍2024年5月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00445000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 76.18 | 75.99 | 76.38 | +8.32 | +12.26% | 20 | 300 | 67.97% |
| SPY240524C00445000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 72.97 | 76.62 | 76.96 | +4.42 | +6.45% | 1 | 32 | 52.61% |
| SPY240531C00445000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 76.91 | 76.99 | 77.35 | +8.19 | +11.92% | 2 | 596 | 46.19% |
| SPY240607C00445000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 75.53 | 77.53 | 77.90 | +6.89 | +10.04% | 1 | 1 | 42.51% |
| SPY240614C00445000 | 2024-05-03 11:45AM EDT | 2024-06-14 | 76.10 | 78.10 | 78.48 | +7.41 | +10.79% | 1 | 2 | 40.20% |
| SPY240621C00445000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 78.58 | 78.29 | 78.97 | +8.91 | +12.79% | 10 | 17,220 | 38.25% |
| SPY240628C00445000 | 2024-05-02 12:46PM EDT | 2024-06-28 | 61.20 | 78.34 | 79.02 | 0.00 | - | 5 | 1,800 | 35.44% |
| SPY240719C00445000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 79.30 | 79.25 | 79.91 | +9.50 | +13.61% | 2 | 503 | 31.65% |
| SPY240731C00445000 | 2024-05-06 9:42AM EDT | 2024-07-31 | 75.00 | 80.08 | 80.87 | +3.61 | +5.06% | 4 | 57 | 31.17% |
| SPY240816C00445000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 81.80 | 81.68 | 82.41 | +8.16 | +11.08% | 10 | 1,192 | 31.12% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 82.96 | 83.81 | 0.00 | - | 4 | 40 | 31.17% |
| SPY240920C00445000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 84.71 | 84.50 | 85.35 | +8.23 | +10.76% | 1 | 2,841 | 30.55% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 79.62 | 84.58 | 85.57 | +12.72 | +19.01% | 1 | 393 | 29.72% |
| SPY241220C00445000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 91.81 | 90.96 | 92.09 | +8.14 | +9.73% | 2,189 | 8,650 | 29.53% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 83.19 | 91.07 | 92.39 | 0.00 | - | 4 | 4 | 29.07% |
| SPY250117C00445000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 92.06 | 91.90 | 93.59 | +10.11 | +12.34% | 2 | 1,362 | 29.01% |
| SPY250321C00445000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 97.19 | 96.83 | 98.86 | +14.70 | +17.82% | 2 | 527 | 29.53% |
| SPY250620C00445000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 104.00 | 102.81 | 105.17 | +6.95 | +7.16% | 1 | 476 | 29.64% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 107.88 | 111.42 | 0.00 | - | 4 | 0 | 29.95% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 114.00 | 112.76 | 116.64 | +13.19 | +13.08% | 1 | 1,876 | 29.92% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 113.50 | 117.38 | 0.00 | - | 5 | 45 | 29.56% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 2026-12-18 | 119.30 | 130.00 | 135.00 | 0.00 | - | 6 | 31 | 29.98% |
認沽盤範圍2024年5月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00445000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,349 | 90,526 | 50.00% |
| SPY240524P00445000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 61 | 2,124 | 34.67% |
| SPY240531P00445000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 6 | 60,825 | 28.91% |
| SPY240607P00445000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 33 | 859 | 25.88% |
| SPY240614P00445000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 0.20 | 0.20 | 0.22 | -0.19 | -48.72% | 2 | 17 | 24.71% |
| SPY240621P00445000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.20 | -40.00% | 127 | 129,930 | 23.63% |
| SPY240628P00445000 | 2024-05-06 10:26AM EDT | 2024-06-28 | 0.39 | 0.40 | 0.41 | -0.25 | -39.06% | 1,083 | 90,277 | 22.80% |
| SPY240719P00445000 | 2024-05-06 9:46AM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | -0.36 | -32.73% | 144 | 4,063 | 21.17% |
| SPY240731P00445000 | 2024-05-06 9:46AM EDT | 2024-07-31 | 0.97 | 0.94 | 0.97 | -0.38 | -28.15% | 10 | 182 | 20.47% |
| SPY240816P00445000 | 2024-05-03 4:11PM EDT | 2024-08-16 | 1.29 | 1.26 | 1.29 | -0.48 | -27.12% | 14 | 5,257 | 19.85% |
| SPY240830P00445000 | 2024-05-03 3:08PM EDT | 2024-08-30 | 1.54 | 1.54 | 1.58 | -0.63 | -29.03% | 7 | 495 | 19.40% |
| SPY240920P00445000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 2.05 | 2.03 | 2.06 | -0.71 | -25.72% | 25 | 29,921 | 18.95% |
| SPY240930P00445000 | 2024-05-03 12:52PM EDT | 2024-09-30 | 2.30 | 2.23 | 2.26 | -0.76 | -24.84% | 3 | 191 | 18.69% |
| SPY241018P00445000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 2.68 | 2.68 | 2.73 | -0.85 | -24.08% | 2 | 9 | 18.49% |
| SPY241031P00445000 | 2024-05-03 10:25AM EDT | 2024-10-31 | 3.15 | 2.92 | 3.01 | -0.99 | -23.91% | 21 | 1,004 | 18.26% |
| SPY241220P00445000 | 2024-05-06 10:24AM EDT | 2024-12-20 | 4.34 | 4.33 | 4.38 | -1.15 | -20.95% | 2,005 | 14,695 | 17.93% |
| SPY241231P00445000 | 2024-05-01 1:01PM EDT | 2024-12-31 | 4.64 | 4.55 | 4.62 | -2.94 | -38.79% | 1 | 201 | 17.79% |
| SPY250117P00445000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 5.00 | 4.98 | 5.06 | -1.25 | -20.00% | 7 | 8,530 | 17.68% |
| SPY250321P00445000 | 2024-05-06 9:56AM EDT | 2025-03-21 | 6.54 | 6.53 | 6.64 | -1.49 | -18.56% | 1 | 626 | 17.31% |
| SPY250331P00445000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 6.87 | 6.74 | 6.89 | -1.45 | -17.43% | 11 | 48 | 17.27% |
| SPY250620P00445000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 8.74 | 8.70 | 8.85 | -2.00 | -18.62% | 11 | 2,213 | 16.94% |
| SPY250919P00445000 | 2024-05-02 10:21AM EDT | 2025-09-19 | 11.00 | 10.68 | 11.30 | -3.75 | -25.42% | 3 | 29 | 16.87% |
| SPY251219P00445000 | 2024-05-03 3:24PM EDT | 2025-12-19 | 13.18 | 12.71 | 13.29 | -1.59 | -10.77% | 3 | 818 | 16.61% |
| SPY260116P00445000 | 2024-05-02 10:14AM EDT | 2026-01-16 | 17.45 | 12.65 | 14.49 | 0.00 | - | 1 | 393 | 16.87% |
| SPY260618P00445000 | 2024-05-10 10:57AM EDT | 2026-06-18 | 16.48 | 14.90 | 17.73 | -0.28 | -1.67% | 2 | 3 | 16.58% |
| SPY261218P00445000 | 2024-04-25 10:36AM EDT | 2026-12-18 | 20.05 | 17.56 | 20.91 | -4.15 | -17.15% | 1 | 734 | 16.16% |
