香港股市 將在 9 小時 17 分鐘 開市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
524.63-2.74 (-0.52%)
市場開市。 截至 12:13PM EDT。
價內期權
顯示:清單馬鞍式權證組合
拍板:520.00
認購期權範圍2024年6月3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
SPY240603C005200002024-06-03 11:50AM EDT2024-06-035.965.936.05-1.44-19.46%1,0727,55929.52%
SPY240604C005200002024-06-03 11:49AM EDT2024-06-046.366.146.23-1.28-16.75%3611,48722.23%
SPY240605C005200002024-06-03 11:43AM EDT2024-06-056.736.466.55-0.93-12.14%1582,38620.08%
SPY240606C005200002024-06-03 11:55AM EDT2024-06-066.866.746.83-1.15-14.36%2251,45818.82%
SPY240607C005200002024-06-03 11:46AM EDT2024-06-077.507.427.50-1.22-13.99%9735,16019.83%
SPY240610C005200002024-06-03 11:54AM EDT2024-06-107.977.757.85-1.12-12.32%17552816.89%
SPY240611C005200002024-06-03 11:46AM EDT2024-06-117.958.008.09-1.24-13.49%10929616.70%
SPY240612C005200002024-06-03 10:52AM EDT2024-06-129.158.878.94+0.04+0.44%10733418.43%
SPY240613C005200002024-06-03 9:36AM EDT2024-06-139.089.129.19-0.64-6.58%43118.29%
SPY240614C005200002024-06-03 11:54AM EDT2024-06-149.749.519.57-0.77-7.33%4103,15818.56%
SPY240621C005200002024-06-03 11:56AM EDT2024-06-2110.3210.2810.35-0.98-8.67%22331,13916.44%
SPY240628C005200002024-06-03 11:50AM EDT2024-06-2810.9610.9310.99-0.94-7.90%47321,72315.24%
SPY240705C005200002024-06-03 11:14AM EDT2024-07-0511.8811.6711.73-1.12-8.62%3947714.73%
SPY240712C005200002024-06-03 10:48AM EDT2024-07-1213.2112.8212.90-1.07-7.49%247315.10%
SPY240719C005200002024-06-03 11:40AM EDT2024-07-1914.0413.8813.93-0.77-5.20%4685,96215.33%
SPY240731C005200002024-06-03 11:37AM EDT2024-07-3116.1315.5315.59-0.31-1.89%403,77015.69%
SPY240816C005200002024-06-03 11:39AM EDT2024-08-1618.0917.9017.95-0.78-4.13%1379,28616.43%
SPY240830C005200002024-06-03 11:20AM EDT2024-08-3020.2519.8319.92-0.58-2.78%3072617.01%
SPY240920C005200002024-06-03 11:32AM EDT2024-09-2022.4622.2422.42-0.87-3.73%1,00912,49717.50%
SPY240930C005200002024-06-03 11:01AM EDT2024-09-3022.7122.6323.01-1.06-4.46%271,73517.25%
SPY241018C005200002024-06-03 10:07AM EDT2024-10-1826.4024.7925.19+2.15+8.87%51,39317.80%
SPY241031C005200002024-06-03 9:56AM EDT2024-10-3127.6526.1026.60+1.19+4.50%113818.07%
SPY241115C005200002024-06-03 10:18AM EDT2024-11-1530.4028.7229.14+3.88+14.63%12019.05%
SPY241129C005200002024-06-03 11:28AM EDT2024-11-2930.6730.2030.75+0.67+2.23%34019.40%
SPY241220C005200002024-06-03 9:31AM EDT2024-12-2034.1832.3132.86+0.76+2.27%415,89919.73%
SPY241231C005200002024-06-03 10:40AM EDT2024-12-3134.2532.7933.36+0.86+2.58%432819.52%
SPY250117C005200002024-06-03 11:05AM EDT2025-01-1734.6534.4835.24-0.54-1.53%2214,79519.93%
SPY250131C005200002024-05-31 2:25PM EDT2025-01-3133.3235.8736.800.00-45720.27%
SPY250321C005200002024-06-03 11:45AM EDT2025-03-2141.4540.8441.81+4.91+13.44%51,59221.19%
SPY250331C005200002024-05-22 11:09AM EDT2025-03-3146.5541.2542.430.00-195221.16%
SPY250620C005200002024-06-03 10:27AM EDT2025-06-2050.8048.7650.13+1.56+3.17%21,62222.42%
SPY250919C005200002024-05-31 12:53PM EDT2025-09-1952.3355.6057.460.00-92623.27%
SPY251219C005200002024-05-31 3:55PM EDT2025-12-1962.8761.9064.640.00-371,92424.11%
SPY260116C005200002024-05-31 12:41PM EDT2026-01-1660.2063.3166.130.00-131,86924.10%
SPY260618C005200002024-05-21 11:53AM EDT2026-06-1879.3672.5376.910.00-21225.15%
SPY261218C005200002024-06-03 10:45AM EDT2026-12-1886.4082.5085.89+1.98+2.35%432,45525.29%
認沽盤範圍2024年6月3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
SPY240603P005200002024-06-03 11:57AM EDT2024-06-030.050.040.05-0.02-28.57%73,33513,8149.96%
SPY240604P005200002024-06-03 11:58AM EDT2024-06-040.200.200.21+0.03+16.67%13,5485,6389.89%
SPY240605P005200002024-06-03 11:57AM EDT2024-06-050.420.400.41+0.13+44.83%7,8114,1299.99%
SPY240606P005200002024-06-03 11:57AM EDT2024-06-060.600.620.63+0.17+36.96%1,8103,58310.17%
SPY240607P005200002024-06-03 11:55AM EDT2024-06-071.011.021.04+0.28+38.36%24,91026,99311.32%
SPY240610P005200002024-06-03 11:53AM EDT2024-06-101.171.241.25+0.24+25.81%1,7677309.78%
SPY240611P005200002024-06-03 11:55AM EDT2024-06-111.351.401.42+0.26+23.85%1721,1239.84%
SPY240612P005200002024-06-03 11:53AM EDT2024-06-122.052.112.13+0.32+18.50%1561,09711.68%
SPY240613P005200002024-06-03 11:54AM EDT2024-06-132.252.342.37+0.31+15.98%13527411.87%
SPY240614P005200002024-06-03 11:57AM EDT2024-06-142.522.492.51+0.44+21.15%4,43015,07311.77%
SPY240621P005200002024-06-03 11:57AM EDT2024-06-213.553.523.54+0.55+18.33%4,79857,49811.68%
SPY240628P005200002024-06-03 11:47AM EDT2024-06-284.254.244.27+0.51+13.64%1,75518,61711.36%
SPY240705P005200002024-06-03 11:49AM EDT2024-07-054.804.744.77+0.59+14.01%3471,10610.92%
SPY240712P005200002024-06-03 11:12AM EDT2024-07-125.215.365.41+0.36+7.42%2226610.87%
SPY240719P005200002024-06-03 11:56AM EDT2024-07-195.845.825.86+0.58+11.03%6,38122,62510.65%
SPY240731P005200002024-06-03 11:20AM EDT2024-07-316.526.606.64+0.41+6.71%5355,31210.46%
SPY240816P005200002024-06-03 11:47AM EDT2024-08-167.717.667.71+0.61+8.59%5,8849,65210.44%
SPY240830P005200002024-06-03 11:11AM EDT2024-08-308.318.458.51+0.42+5.32%211,47510.37%
SPY240920P005200002024-06-03 11:49AM EDT2024-09-209.699.739.73+0.54+5.90%53348,50910.41%
SPY240930P005200002024-06-03 11:36AM EDT2024-09-309.9610.1610.23+0.39+4.08%9042,21810.39%
SPY241018P005200002024-06-03 11:12AM EDT2024-10-1811.1111.1911.26+0.44+4.12%248,57410.51%
SPY241031P005200002024-06-03 9:54AM EDT2024-10-3111.0611.7911.87-0.18-1.60%22,16310.50%
SPY241115P005200002024-06-03 11:30AM EDT2024-11-1512.8913.0713.17-0.08-0.62%105710.95%
SPY241129P005200002024-05-31 3:59PM EDT2024-11-2913.2013.6613.790.00-11552810.94%
SPY241220P005200002024-06-03 11:43AM EDT2024-12-2014.6914.7714.83+0.53+3.74%3211,72811.03%
SPY241231P005200002024-06-03 11:25AM EDT2024-12-3114.9515.1415.25-0.87-5.50%4263111.01%
SPY250117P005200002024-06-03 11:22AM EDT2025-01-1715.7615.9316.04+0.35+2.27%2610,83111.08%
SPY250131P005200002024-06-03 11:34AM EDT2025-01-3116.5416.4716.72-1.26-7.08%121311.16%
SPY250321P005200002024-06-03 11:57AM EDT2025-03-2118.5818.5118.69-0.18-0.96%30617,77411.24%
SPY250331P005200002024-05-31 11:03AM EDT2025-03-3121.1818.8619.040.00-4111411.24%
SPY250620P005200002024-06-03 9:46AM EDT2025-06-2021.1421.9322.12-1.66-7.28%81,59411.43%
SPY250919P005200002024-06-03 11:36AM EDT2025-09-1924.8824.9625.33-2.28-8.39%293,25711.64%
SPY251219P005200002024-05-31 2:12PM EDT2025-12-1929.4527.4528.060.00-158,76011.72%
SPY260116P005200002024-05-31 3:49PM EDT2026-01-1628.9127.5529.390.00-81,64611.94%
SPY260618P005200002024-06-03 9:37AM EDT2026-06-1830.8530.7933.33-0.56-1.78%105111.98%
SPY261218P005200002024-06-03 10:29AM EDT2026-12-1835.0634.3437.42-1.30-3.58%122,93111.98%