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:535.00
認購期權
2024年6月26日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.63 | 0.00 | - | 37 | 41 | 2024-06-26 | 0.01 | 0.00 | - | 4,215 | 2,264 |
| 9.25 | 0.00 | - | 2 | 67 | 2024-06-27 | 0.06 | 0.00 | - | 3,286 | 4,700 |
| 10.20 | 0.00 | - | 362 | 1,288 | 2024-06-28 | 0.16 | 0.00 | - | 18,628 | 47,368 |
| 10.25 | 0.00 | - | 21 | 41 | 2024-07-01 | 0.28 | 0.00 | - | 1,457 | 2,667 |
| 10.25 | 0.00 | - | 5 | 154 | 2024-07-02 | 0.42 | 0.00 | - | 872 | 479 |
| 10.99 | 0.00 | - | 10 | 2,449 | 2024-07-05 | 0.79 | 0.00 | - | 2,557 | 6,486 |
| 12.05 | 0.00 | - | 5 | 910 | 2024-07-12 | 1.84 | 0.00 | - | 478 | 4,213 |
| 14.51 | 0.00 | - | 69 | 10,395 | 2024-07-19 | 2.43 | 0.00 | - | 2,695 | 15,363 |
| 15.36 | 0.00 | - | 3 | 96 | 2024-07-26 | 3.11 | 0.00 | - | 287 | 1,357 |
| 15.24 | 0.00 | - | 10 | 934 | 2024-07-31 | 3.51 | 0.00 | - | 959 | 19,641 |
| 16.83 | 0.00 | - | 5 | 81 | 2024-08-02 | 3.77 | 0.00 | - | 20 | 958 |
| 19.25 | 0.00 | - | 73 | 8,610 | 2024-08-16 | 4.83 | 0.00 | - | 1,324 | 22,196 |
| 21.39 | 0.00 | - | 2 | 719 | 2024-08-30 | 5.77 | 0.00 | - | 189 | 1,161 |
| 24.02 | 0.00 | - | 29 | 9,062 | 2024-09-20 | 7.43 | 0.00 | - | 1,491 | 10,086 |
| 24.40 | 0.00 | - | 5 | 1,336 | 2024-09-30 | 7.94 | 0.00 | - | 29 | 4,452 |
| 26.55 | 0.00 | - | 1 | 0 | 2024-10-18 | 9.22 | 0.00 | - | 206 | 2,438 |
| 28.29 | 0.00 | - | 1 | 3,522 | 2024-10-31 | 9.96 | 0.00 | - | 11 | 1,291 |
| 31.23 | 0.00 | - | 454 | 209 | 2024-11-15 | 11.33 | 0.00 | - | 88 | 1,723 |
| 33.17 | 0.00 | - | 7 | 208 | 2024-11-29 | 12.51 | 0.00 | - | 1 | 555 |
| 35.57 | 0.00 | - | 34 | 0 | 2024-12-20 | 13.10 | 0.00 | - | 449 | 11,797 |
| 35.79 | 0.00 | - | 11 | 242 | 2024-12-31 | 13.98 | 0.00 | - | 14 | 1,463 |
| 37.73 | 0.00 | - | 22 | 1,902 | 2025-01-17 | 14.54 | 0.00 | - | 15 | 3,851 |
| 39.13 | 0.00 | - | 4 | 0 | 2025-01-31 | 15.41 | 0.00 | - | 5 | 410 |
| 44.50 | 0.00 | - | 2 | 0 | 2025-03-21 | 17.35 | 0.00 | - | 2 | 2,989 |
| 41.68 | 0.00 | - | 2 | 0 | 2025-03-31 | 18.00 | 0.00 | - | 1 | 0 |
| 52.78 | 0.00 | - | 1 | 0 | 2025-06-20 | 21.61 | 0.00 | - | 5 | 0 |
| 59.89 | 0.00 | - | 2 | 541 | 2025-09-19 | 24.30 | 0.00 | - | 8 | 1,382 |
| 66.97 | 0.00 | - | 2 | 899 | 2025-12-19 | 27.24 | 0.00 | - | 7 | 204 |
| 68.00 | 0.00 | - | 5 | 2,550 | 2026-01-16 | 27.68 | 0.00 | - | 2 | 930 |
| 79.46 | 0.00 | - | 9 | 28 | 2026-06-18 | 32.79 | 0.00 | - | 10 | 0 |
| 89.60 | 0.00 | - | 9 | 2,490 | 2026-12-18 | 36.39 | 0.00 | - | 1 | 0 |
