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:573.00
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00573000 | 2024-10-17 4:11PM EDT | 2024-10-18 | 10.22 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.00% |
| SPY241021C00573000 | 2024-10-17 3:51PM EDT | 2024-10-21 | 9.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241022C00573000 | 2024-10-17 12:03PM EDT | 2024-10-22 | 12.47 | 0.00 | 0.00 | +2.09 | +20.13% | 2 | 0 | 0.00% |
| SPY241023C00573000 | 2024-10-17 2:03PM EDT | 2024-10-23 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241024C00573000 | 2024-10-17 3:53PM EDT | 2024-10-24 | 10.66 | 0.00 | 0.00 | +0.50 | +4.92% | 4 | 0 | 0.00% |
| SPY241025C00573000 | 2024-10-17 3:50PM EDT | 2024-10-25 | 11.21 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY241031C00573000 | 2024-10-17 3:04PM EDT | 2024-10-31 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241101C00573000 | 2024-10-17 3:53PM EDT | 2024-11-01 | 13.31 | 0.00 | 0.00 | -0.69 | -4.93% | 14 | 0 | 0.00% |
| SPY241108C00573000 | 2024-10-17 2:24PM EDT | 2024-11-08 | 16.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00573000 | 2024-10-17 4:09PM EDT | 2024-11-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2,219 | 0 | 0.00% |
| SPY241122C00573000 | 2024-10-17 2:21PM EDT | 2024-11-22 | 19.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241129C00573000 | 2024-10-17 9:41AM EDT | 2024-11-29 | 22.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241220C00573000 | 2024-10-17 3:54PM EDT | 2024-12-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241231C00573000 | 2024-10-17 1:20PM EDT | 2024-12-31 | 25.83 | 0.00 | 0.00 | +1.03 | +4.15% | 11 | 0 | 0.00% |
| SPY250228C00573000 | 2024-10-16 1:13PM EDT | 2025-02-28 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00573000 | 2024-10-02 10:01AM EDT | 2025-08-15 | 40.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250930C00573000 | 2024-10-17 3:58PM EDT | 2025-09-30 | 53.51 | 0.00 | 0.00 | +1.18 | +2.25% | 2 | 0 | 0.00% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00573000 | 2024-10-17 4:14PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,166 | 0 | 6.25% |
| SPY241021P00573000 | 2024-10-17 4:13PM EDT | 2024-10-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,118 | 0 | 3.13% |
| SPY241022P00573000 | 2024-10-17 4:13PM EDT | 2024-10-22 | 0.38 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 3.13% |
| SPY241023P00573000 | 2024-10-17 4:07PM EDT | 2024-10-23 | 0.57 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 3.13% |
| SPY241024P00573000 | 2024-10-17 4:07PM EDT | 2024-10-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 3.13% |
| SPY241025P00573000 | 2024-10-17 4:13PM EDT | 2024-10-25 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,216 | 0 | 3.13% |
| SPY241031P00573000 | 2024-10-17 4:13PM EDT | 2024-10-31 | 2.05 | 0.00 | 0.00 | -0.61 | -22.93% | 366 | 0 | 1.56% |
| SPY241101P00573000 | 2024-10-17 4:06PM EDT | 2024-11-01 | 2.51 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| SPY241108P00573000 | 2024-10-17 3:51PM EDT | 2024-11-08 | 5.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPY241115P00573000 | 2024-10-17 3:59PM EDT | 2024-11-15 | 5.86 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 1.56% |
| SPY241122P00573000 | 2024-10-17 2:41PM EDT | 2024-11-22 | 6.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPY241129P00573000 | 2024-10-17 3:30PM EDT | 2024-11-29 | 7.40 | 0.00 | 0.00 | -0.48 | -6.09% | 70 | 0 | 0.78% |
| SPY241220P00573000 | 2024-10-17 4:05PM EDT | 2024-12-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| SPY241231P00573000 | 2024-10-17 3:56PM EDT | 2024-12-31 | 10.37 | 0.00 | 0.00 | -0.48 | -4.42% | 8 | 0 | 0.78% |
| SPY250228P00573000 | 2024-10-15 4:13PM EDT | 2025-02-28 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00573000 | 2024-10-07 2:30PM EDT | 2025-08-15 | 30.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250930P00573000 | 2024-10-15 11:09AM EDT | 2025-09-30 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
