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:580.00
認購期權
2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | 0.00 | - | 1,612 | 5,549 | 2024-05-31 | 51.00 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 275 | 2024-06-03 | - | - | - | - | - |
| 0.01 | 0.00 | - | 600 | 176 | 2024-06-04 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 606 | 2024-06-06 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,101 | 4,471 | 2024-06-07 | 51.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,116 | 665 | 2024-06-14 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 8,864 | 16,162 | 2024-06-21 | 56.13 | +1.94 | +3.58% | 72 | 11 |
| 0.03 | 0.00 | - | 250 | 7,140 | 2024-06-28 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 48 | 2024-07-05 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 1,258 | 51,435 | 2024-07-19 | 78.36 | 0.00 | - | 1 | 0 |
| 0.11 | -0.01 | -8.33% | 38,374 | 1,096 | 2024-07-31 | 53.00 | 0.00 | - | 1 | 0 |
| 0.20 | -0.05 | -20.00% | 83 | 1,335 | 2024-08-16 | 50.15 | 0.00 | - | 1 | 1 |
| 0.37 | -0.13 | -26.00% | 6 | 338 | 2024-08-30 | - | - | - | - | - |
| 0.72 | -0.17 | -19.10% | 523 | 5,232 | 2024-09-20 | - | - | - | - | - |
| 0.80 | -0.22 | -21.57% | 2 | 1,327 | 2024-09-30 | 56.50 | +2.95 | +5.51% | 20 | 0 |
| 1.31 | -0.40 | -23.39% | 5 | 1,870 | 2024-10-18 | - | - | - | - | - |
| 1.87 | -0.21 | -10.10% | 693 | 4,125 | 2024-10-31 | 55.70 | +1.95 | +3.63% | 10 | 0 |
| 3.78 | 0.00 | - | 658 | 1,243 | 2024-11-29 | 57.39 | +7.33 | +14.64% | 1 | 1 |
| 4.21 | -0.62 | -12.84% | 239 | 3,551 | 2024-12-20 | 51.30 | 0.00 | - | 1 | 1 |
| 4.75 | -0.65 | -12.04% | 68 | 254 | 2024-12-31 | 50.04 | 0.00 | - | 1 | 0 |
| 5.29 | -1.13 | -17.60% | 46 | 4,237 | 2025-01-17 | 58.16 | 0.00 | - | 3 | 0 |
| 7.22 | 0.00 | - | 2 | 91 | 2025-01-31 | 48.93 | 0.00 | - | 10 | 0 |
| 9.62 | -0.91 | -8.64% | 3 | 4,857 | 2025-03-21 | 54.39 | 0.00 | - | 2 | 1 |
| 11.40 | 0.00 | - | 48 | 724 | 2025-03-31 | 79.39 | 0.00 | - | 2 | 0 |
| 15.39 | -1.55 | -9.15% | 187 | 7,181 | 2025-06-20 | 53.80 | 0.00 | - | 3 | 3 |
| 22.25 | -0.81 | -3.51% | 4 | 43 | 2025-09-19 | 55.43 | 0.00 | - | 2 | 1 |
| 27.38 | -3.82 | -12.24% | 78 | 475 | 2025-12-19 | 55.09 | 0.00 | - | 1 | 53 |
| 28.84 | -2.42 | -7.74% | 215 | 302 | 2026-01-16 | 57.48 | 0.00 | - | 2 | 267 |
| 43.30 | 0.00 | - | 1 | 14 | 2026-06-18 | 61.00 | +3.95 | +6.92% | 3 | 5 |
| 51.24 | -1.48 | -2.81% | 2 | 1,233 | 2026-12-18 | 59.87 | 0.00 | - | 45 | 479 |
