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:534.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00534000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,104 | 2,309 | 11.33% |
| SPY240604C00534000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,209 | 1,164 | 9.28% |
| SPY240605C00534000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 4,576 | 1,434 | 9.35% |
| SPY240606C00534000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 0.27 | 0.25 | 0.27 | +0.10 | +58.82% | 2,298 | 948 | 9.57% |
| SPY240607C00534000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.59 | 0.62 | 0.63 | +0.25 | +73.53% | 4,163 | 3,518 | 11.18% |
| SPY240610C00534000 | 2024-05-31 4:14PM EDT | 2024-06-10 | 0.80 | 0.83 | 0.85 | +0.34 | +73.91% | 784 | 945 | 9.89% |
| SPY240611C00534000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 0.98 | 1.02 | 1.04 | +0.42 | +75.00% | 832 | 903 | 10.12% |
| SPY240612C00534000 | 2024-05-31 4:00PM EDT | 2024-06-12 | 1.85 | 1.78 | 1.82 | +0.80 | +76.19% | 1,156 | 330 | 12.43% |
| SPY240613C00534000 | 2024-05-31 4:00PM EDT | 2024-06-13 | 1.96 | 2.01 | 2.04 | +0.66 | +50.77% | 555 | 92 | 12.56% |
| SPY240614C00534000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 2.24 | 2.25 | 2.29 | +0.94 | +72.31% | 4,441 | 3,023 | 12.79% |
| SPY240621C00534000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 2.84 | 2.90 | 2.94 | +0.06 | +2.16% | 1,412 | 7,697 | 11.69% |
| SPY240628C00534000 | 2024-05-31 4:10PM EDT | 2024-06-28 | 3.38 | 3.52 | 3.56 | +1.18 | +53.64% | 618 | 2,190 | 11.20% |
| SPY240705C00534000 | 2024-05-31 4:10PM EDT | 2024-07-05 | 4.15 | 4.24 | 4.31 | +1.21 | +41.16% | 379 | 470 | 11.22% |
| SPY240712C00534000 | 2024-05-31 3:23PM EDT | 2024-07-12 | 3.56 | 5.27 | 5.35 | +3.56 | - | 38 | 0 | 11.76% |
| SPY240719C00534000 | 2024-05-31 4:12PM EDT | 2024-07-19 | 6.09 | 6.16 | 6.21 | +1.48 | +32.10% | 1,237 | 4,800 | 12.03% |
| SPY240731C00534000 | 2024-05-31 4:02PM EDT | 2024-07-31 | 7.60 | 7.65 | 7.71 | +1.51 | +24.79% | 318 | 367 | 12.57% |
| SPY240830C00534000 | 2024-05-31 11:46AM EDT | 2024-08-30 | 8.43 | 11.68 | 11.76 | -4.59 | -35.25% | 5 | 168 | 14.19% |
| SPY241129C00534000 | 2024-05-30 9:37AM EDT | 2024-11-29 | 20.89 | 22.10 | 22.30 | 0.00 | - | 20 | 6 | 17.14% |
| SPY250131C00534000 | 2024-05-28 9:35AM EDT | 2025-01-31 | 30.25 | 27.57 | 28.58 | 0.00 | - | 1 | 4 | 18.41% |
| SPY250331C00534000 | 2024-05-28 2:12PM EDT | 2025-03-31 | 35.26 | 33.41 | 33.58 | 0.00 | - | 4 | 28 | 19.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00534000 | 2024-05-31 4:10PM EDT | 2024-06-03 | 6.91 | 6.15 | 7.02 | -4.61 | -40.02% | 10 | 4 | 21.31% |
| SPY240604P00534000 | 2024-05-31 2:47PM EDT | 2024-06-04 | 12.42 | 6.14 | 7.02 | +0.90 | +7.81% | 28 | 11 | 15.06% |
| SPY240605P00534000 | 2024-05-31 2:47PM EDT | 2024-06-05 | 12.44 | 6.15 | 7.02 | +0.84 | +7.24% | 20 | 8 | 12.31% |
| SPY240606P00534000 | 2024-05-31 10:27AM EDT | 2024-06-06 | 12.70 | 6.51 | 6.68 | +2.94 | +30.12% | 5 | 2 | 6.59% |
| SPY240607P00534000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 6.85 | 6.62 | 6.80 | -4.65 | -40.43% | 684 | 386 | 7.59% |
| SPY240610P00534000 | 2024-05-31 10:24AM EDT | 2024-06-10 | 13.03 | 6.78 | 6.96 | +1.60 | +14.00% | 31 | 32 | 7.17% |
| SPY240611P00534000 | 2024-05-30 12:01PM EDT | 2024-06-11 | 10.40 | 6.88 | 7.06 | 0.00 | - | 60 | 5 | 7.33% |
| SPY240613P00534000 | 2024-05-31 10:01AM EDT | 2024-06-13 | 11.67 | 7.60 | 7.71 | +1.27 | +12.21% | 10 | 3 | 9.31% |
| SPY240614P00534000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 7.73 | 7.73 | 7.83 | -4.27 | -35.58% | 81 | 1,473 | 9.33% |
| SPY240621P00534000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 13.30 | 8.73 | 9.15 | +3.09 | +30.26% | 25 | 2,550 | 10.71% |
| SPY240628P00534000 | 2024-05-31 2:52PM EDT | 2024-06-28 | 11.07 | 9.31 | 9.73 | +0.89 | +8.74% | 114 | 1,323 | 10.31% |
| SPY240705P00534000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 9.50 | 9.69 | 10.11 | -2.78 | -22.64% | 910 | 30 | 9.81% |
| SPY240719P00534000 | 2024-05-31 4:04PM EDT | 2024-07-19 | 10.60 | 10.79 | 11.02 | -3.05 | -22.34% | 23 | 2,207 | 9.52% |
| SPY240731P00534000 | 2024-05-31 4:02PM EDT | 2024-07-31 | 11.48 | 11.28 | 11.72 | -0.62 | -5.12% | 11 | 537 | 9.37% |
| SPY240830P00534000 | 2024-05-31 10:42AM EDT | 2024-08-30 | 17.47 | 12.97 | 13.11 | +0.42 | +2.46% | 6 | 589 | 9.02% |
| SPY241129P00534000 | 2024-05-30 2:52PM EDT | 2024-11-29 | 19.87 | 17.89 | 18.13 | +0.01 | +0.05% | 323 | 323 | 9.82% |
| SPY250131P00534000 | 2024-05-31 12:07PM EDT | 2025-01-31 | 25.01 | 20.55 | 21.06 | +3.51 | +16.33% | 302 | 3 | 10.17% |
| SPY250331P00534000 | 2024-05-20 2:27PM EDT | 2025-03-31 | 22.76 | 23.02 | 23.18 | 0.00 | - | 1 | 181 | 10.24% |
