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:570.00
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 | - | 250 | 407 | 2024-06-26 | 23.06 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 55 | 113 | 2024-06-27 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 3,497 | 2024-06-28 | 26.02 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 2 | 1,489 | 2024-07-01 | 25.47 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 41 | 1,144 | 2024-07-05 | 25.86 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 115 | 1,186 | 2024-07-12 | 25.28 | 0.00 | - | 4 | 0 |
| 0.22 | 0.00 | - | 637 | 8,578 | 2024-07-19 | 25.88 | 0.00 | - | 30 | 12 |
| 0.46 | 0.00 | - | 369 | 1,373 | 2024-07-26 | 23.96 | 0.00 | - | 5 | 0 |
| 0.74 | 0.00 | - | 203 | 5,033 | 2024-07-31 | 25.85 | 0.00 | - | 2 | 8 |
| 0.98 | 0.00 | - | 162 | 1,100 | 2024-08-02 | 25.90 | 0.00 | - | 2 | 0 |
| 1.88 | 0.00 | - | 1,922 | 10,415 | 2024-08-16 | 25.88 | 0.00 | - | 4 | 22 |
| 3.00 | 0.00 | - | 12 | 6,110 | 2024-08-30 | 25.39 | 0.00 | - | 1 | 7 |
| 4.66 | 0.00 | - | 660 | 29,927 | 2024-09-20 | 26.00 | 0.00 | - | 5 | 132 |
| 5.18 | 0.00 | - | 1 | 2,871 | 2024-09-30 | 26.11 | 0.00 | - | 20 | 57 |
| 6.93 | 0.00 | - | 125 | 0 | 2024-10-18 | 26.19 | 0.00 | - | 1 | 38 |
| 8.24 | 0.00 | - | 250 | 3,534 | 2024-10-31 | 27.21 | 0.00 | - | 4 | 4 |
| 10.49 | 0.00 | - | 543 | 3,925 | 2024-11-15 | 28.50 | 0.00 | - | 2 | 97 |
| 11.68 | 0.00 | - | 170 | 3,328 | 2024-11-29 | 27.41 | 0.00 | - | 2 | 19 |
| 13.92 | 0.00 | - | 303 | 0 | 2024-12-20 | 28.40 | 0.00 | - | 4 | 290 |
| 14.06 | 0.00 | - | 16 | 10,431 | 2024-12-31 | 28.66 | 0.00 | - | 6 | 609 |
| 16.26 | 0.00 | - | 76 | 3,304 | 2025-01-17 | 29.94 | 0.00 | - | 13 | 108 |
| 17.47 | 0.00 | - | 2 | 0 | 2025-01-31 | 30.30 | 0.00 | - | 2 | 41 |
| 22.21 | 0.00 | - | 8 | 0 | 2025-03-21 | 30.99 | 0.00 | - | 18 | 27 |
| 24.13 | 0.00 | - | 204 | 0 | 2025-03-31 | 31.79 | 0.00 | - | 144 | 134 |
| 30.52 | 0.00 | - | 2 | 0 | 2025-06-20 | 35.56 | 0.00 | - | 9 | 0 |
| 38.10 | 0.00 | - | 1 | 614 | 2025-09-19 | 37.83 | 0.00 | - | 1 | 1,835 |
| 45.45 | 0.00 | - | 2 | 1,178 | 2025-12-19 | 40.20 | 0.00 | - | 8 | 254 |
| 46.37 | 0.00 | - | 41 | 447 | 2026-01-16 | 41.28 | 0.00 | - | 41 | 703 |
| 56.36 | 0.00 | - | 10 | 16 | 2026-06-18 | 46.86 | 0.00 | - | 1 | 0 |
| 69.16 | 0.00 | - | 3 | 402 | 2026-12-18 | 48.01 | 0.00 | - | 2 | 0 |
