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:560.00
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 | - | 401 | 1,490 | 2024-06-26 | 12.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 1,076 | 2024-06-27 | 16.14 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1,040 | 16,231 | 2024-06-28 | 15.36 | 0.00 | - | 214 | 33 |
| 0.01 | 0.00 | - | 1,407 | 4,254 | 2024-07-01 | 15.86 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1,975 | 8,411 | 2024-07-05 | 16.13 | 0.00 | - | 1 | 8 |
| 0.72 | 0.00 | - | 1,713 | 4,406 | 2024-07-12 | 17.14 | 0.00 | - | 541 | 10 |
| 1.28 | 0.00 | - | 4,898 | 20,354 | 2024-07-19 | 15.10 | 0.00 | - | 367 | 47 |
| 1.98 | 0.00 | - | 461 | 2,589 | 2024-07-26 | 15.60 | 0.00 | - | 370 | 119 |
| 2.50 | 0.00 | - | 695 | 8,144 | 2024-07-31 | 16.95 | 0.00 | - | 51 | 63 |
| 2.93 | 0.00 | - | 679 | 548 | 2024-08-02 | 16.39 | 0.00 | - | 9 | 9 |
| 4.47 | 0.00 | - | 1,232 | 22,568 | 2024-08-16 | 16.28 | 0.00 | - | 37 | 67 |
| 6.09 | 0.00 | - | 258 | 2,805 | 2024-08-30 | 17.70 | 0.00 | - | 5 | 42 |
| 8.37 | 0.00 | - | 2,675 | 10,407 | 2024-09-20 | 17.88 | 0.00 | - | 43 | 467 |
| 9.06 | 0.00 | - | 19 | 1,517 | 2024-09-30 | 18.59 | 0.00 | - | 2 | 30 |
| 11.26 | 0.00 | - | 1,449 | 0 | 2024-10-18 | 18.97 | 0.00 | - | 10 | 56 |
| 12.46 | 0.00 | - | 144 | 3,414 | 2024-10-31 | 19.90 | 0.00 | - | 12 | 26 |
| 15.37 | 0.00 | - | 187 | 2,542 | 2024-11-15 | 20.74 | 0.00 | - | 935 | 1,844 |
| 16.80 | 0.00 | - | 3 | 1,199 | 2024-11-29 | 21.70 | 0.00 | - | 170 | 1,152 |
| 19.20 | 0.00 | - | 3,715 | 0 | 2024-12-20 | 22.40 | 0.00 | - | 193 | 1,642 |
| 19.10 | 0.00 | - | 1 | 767 | 2024-12-31 | 23.75 | 0.00 | - | 2 | 53 |
| 21.55 | 0.00 | - | 897 | 4,002 | 2025-01-17 | 23.61 | 0.00 | - | 26 | 533 |
| 23.00 | 0.00 | - | 17 | 0 | 2025-01-31 | 24.60 | 0.00 | - | 5 | 34 |
| 27.99 | 0.00 | - | 36 | 0 | 2025-03-21 | 26.06 | 0.00 | - | 32 | 8,525 |
| 29.80 | 0.00 | - | 3 | 0 | 2025-03-31 | 27.50 | 0.00 | - | 3 | 0 |
| 36.42 | 0.00 | - | 16 | 0 | 2025-06-20 | 29.67 | 0.00 | - | 47 | 0 |
| 44.50 | 0.00 | - | 1 | 67 | 2025-09-19 | 32.69 | 0.00 | - | 16 | 1,152 |
| 51.30 | 0.00 | - | 1 | 2,087 | 2025-12-19 | 36.31 | 0.00 | - | 5 | 3,092 |
| 52.47 | 0.00 | - | 35 | 363 | 2026-01-16 | 36.37 | 0.00 | - | 40 | 115 |
| 64.10 | 0.00 | - | 10 | 20 | 2026-06-18 | 40.43 | 0.00 | - | 1 | 0 |
| 74.71 | 0.00 | - | 4 | 277 | 2026-12-18 | 44.55 | 0.00 | - | 7 | 0 |
