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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | 0.00 | - | 22,319 | 8,940 | 2024-06-26 | 5.28 | 0.00 | - | 506 | 272 |
| 0.13 | 0.00 | - | 6,309 | 5,007 | 2024-06-27 | 5.30 | 0.00 | - | 199 | 89 |
| 0.48 | 0.00 | - | 30,701 | 47,224 | 2024-06-28 | 5.47 | 0.00 | - | 439 | 2,774 |
| 0.84 | 0.00 | - | 2,259 | 3,337 | 2024-07-01 | 5.76 | 0.00 | - | 32 | 215 |
| 1.08 | 0.00 | - | 1,576 | 2,138 | 2024-07-02 | 5.85 | 0.00 | - | 301 | 55 |
| 1.29 | 0.00 | - | 858 | 983 | 2024-07-03 | 6.09 | 0.00 | - | 8 | 103 |
| 1.82 | 0.00 | - | 3,603 | 7,612 | 2024-07-05 | 6.35 | 0.00 | - | 71 | 1,256 |
| 3.32 | 0.00 | - | 803 | 4,941 | 2024-07-12 | 7.18 | 0.00 | - | 174 | 357 |
| 4.41 | 0.00 | - | 8,817 | 28,791 | 2024-07-19 | 7.70 | 0.00 | - | 954 | 8,432 |
| 5.58 | 0.00 | - | 1,106 | 1,081 | 2024-07-26 | 8.40 | 0.00 | - | 278 | 912 |
| 6.39 | 0.00 | - | 795 | 6,068 | 2024-07-31 | 8.60 | 0.00 | - | 98 | 2,536 |
| 6.98 | 0.00 | - | 150 | 645 | 2024-08-02 | 8.75 | 0.00 | - | 190 | 510 |
| 9.04 | 0.00 | - | 2,838 | 25,658 | 2024-08-16 | 9.99 | 0.00 | - | 699 | 3,807 |
| 10.86 | 0.00 | - | 291 | 1,432 | 2024-08-30 | 10.79 | 0.00 | - | 58 | 411 |
| 13.81 | 0.00 | - | 2,131 | 19,087 | 2024-09-20 | 12.33 | 0.00 | - | 558 | 9,140 |
| 14.38 | 0.00 | - | 32 | 4,226 | 2024-09-30 | 13.08 | 0.00 | - | 7 | 410 |
| 16.83 | 0.00 | - | 719 | 0 | 2024-10-18 | 14.21 | 0.00 | - | 309 | 785 |
| 18.33 | 0.00 | - | 24 | 1,980 | 2024-10-31 | 14.80 | 0.00 | - | 39 | 90 |
| 21.15 | 0.00 | - | 12 | 922 | 2024-11-15 | 16.13 | 0.00 | - | 326 | 2,438 |
| 22.85 | 0.00 | - | 1 | 4,596 | 2024-11-29 | 16.96 | 0.00 | - | 72 | 196 |
| 25.23 | 0.00 | - | 135 | 0 | 2024-12-20 | 18.00 | 0.00 | - | 2,295 | 10,386 |
| 24.74 | 0.00 | - | 96 | 1,380 | 2024-12-31 | 18.40 | 0.00 | - | 2 | 361 |
| 27.58 | 0.00 | - | 600 | 14,898 | 2025-01-17 | 19.30 | 0.00 | - | 64 | 2,701 |
| 28.98 | 0.00 | - | 8 | 0 | 2025-01-31 | 20.92 | 0.00 | - | 2 | 37 |
| 34.69 | 0.00 | - | 24 | 0 | 2025-03-21 | 22.28 | 0.00 | - | 65 | 6,642 |
| 34.50 | 0.00 | - | 1 | 0 | 2025-03-31 | 22.49 | 0.00 | - | 1 | 0 |
| 42.75 | 0.00 | - | 21 | 0 | 2025-06-20 | 25.81 | 0.00 | - | 7 | 0 |
| 49.59 | 0.00 | - | 1 | 702 | 2025-09-19 | 30.00 | 0.00 | - | 4 | 1,687 |
| 57.34 | 0.00 | - | 12 | 2,309 | 2025-12-19 | 32.00 | 0.00 | - | 20 | 2,893 |
| 58.80 | 0.00 | - | 61 | 1,299 | 2026-01-16 | 33.33 | 0.00 | - | 133 | 367 |
| 68.86 | 0.00 | - | 15 | 267 | 2026-06-18 | 36.22 | 0.00 | - | 3 | 0 |
| 79.66 | 0.00 | - | 18 | 380 | 2026-12-18 | 40.35 | 0.00 | - | 5 | 0 |
