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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 191 | 4,565 | 2024-06-26 | 11.23 | 0.00 | - | 30 | 6 |
| 0.01 | 0.00 | - | 671 | 6,603 | 2024-06-27 | 10.37 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 7,128 | 15,946 | 2024-06-28 | 10.31 | 0.00 | - | 720 | 619 |
| 0.30 | 0.00 | - | 281 | 739 | 2024-07-03 | 12.21 | 0.00 | - | 9 | 77 |
| 0.57 | 0.00 | - | 1,794 | 9,140 | 2024-07-05 | 12.22 | 0.00 | - | 421 | 39 |
| 1.66 | 0.00 | - | 364 | 5,046 | 2024-07-12 | 11.59 | 0.00 | - | 10 | 133 |
| 2.51 | 0.00 | - | 6,292 | 17,734 | 2024-07-19 | 11.03 | 0.00 | - | 1,084 | 2,022 |
| 3.41 | 0.00 | - | 1,079 | 3,309 | 2024-07-26 | 11.90 | 0.00 | - | 12 | 177 |
| 4.14 | 0.00 | - | 1,934 | 6,073 | 2024-07-31 | 12.55 | 0.00 | - | 11 | 353 |
| 4.58 | 0.00 | - | 307 | 548 | 2024-08-02 | 12.75 | 0.00 | - | 1 | 4 |
| 6.42 | 0.00 | - | 2,736 | 12,249 | 2024-08-16 | 12.92 | 0.00 | - | 23 | 449 |
| 8.32 | 0.00 | - | 636 | 5,958 | 2024-08-30 | 14.90 | 0.00 | - | 5 | 24 |
| 10.95 | 0.00 | - | 3,881 | 15,168 | 2024-09-20 | 14.76 | 0.00 | - | 146 | 2,181 |
| 11.33 | 0.00 | - | 103 | 1,591 | 2024-09-30 | 15.32 | 0.00 | - | 29 | 77 |
| 13.77 | 0.00 | - | 289 | 0 | 2024-10-18 | 16.46 | 0.00 | - | 172 | 310 |
| 15.20 | 0.00 | - | 117 | 1,345 | 2024-10-31 | 17.38 | 0.00 | - | 2 | 104 |
| 18.06 | 0.00 | - | 93 | 3,933 | 2024-11-15 | 18.67 | 0.00 | - | 45 | 3,663 |
| 19.39 | 0.00 | - | 2 | 650 | 2024-11-29 | 19.68 | 0.00 | - | 12 | 1,252 |
| 22.00 | 0.00 | - | 98 | 0 | 2024-12-20 | 19.96 | 0.00 | - | 69 | 4,074 |
| 22.38 | 0.00 | - | 1 | 1,031 | 2024-12-31 | 21.45 | 0.00 | - | 211 | 803 |
| 24.45 | 0.00 | - | 43 | 4,469 | 2025-01-17 | 21.33 | 0.00 | - | 28 | 1,230 |
| 25.80 | 0.00 | - | 1 | 0 | 2025-01-31 | 22.36 | 0.00 | - | 2 | 79 |
| 31.25 | 0.00 | - | 26 | 0 | 2025-03-21 | 23.99 | 0.00 | - | 15 | 1,975 |
| 31.62 | 0.00 | - | 1 | 0 | 2025-03-31 | 24.42 | 0.00 | - | 1 | 0 |
| 38.90 | 0.00 | - | 5 | 0 | 2025-06-20 | 27.90 | 0.00 | - | 51 | 0 |
| 48.72 | 0.00 | - | 27 | 175 | 2025-09-19 | 30.03 | 0.00 | - | 8 | 2,013 |
| 54.25 | 0.00 | - | 3 | 611 | 2025-12-19 | 33.15 | 0.00 | - | 15 | 931 |
| 55.55 | 0.00 | - | 31 | 433 | 2026-01-16 | 34.44 | 0.00 | - | 67 | 80 |
| 66.40 | 0.00 | - | 1 | 47 | 2026-06-18 | 38.52 | 0.00 | - | 3 | 0 |
| 76.66 | 0.00 | - | 7 | 78 | 2026-12-18 | 42.76 | 0.00 | - | 1 | 0 |
