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:285.00
認購期權範圍2024年5月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 232.17 | 232.48 | 0.00 | - | 4 | 129 | 146.68% |
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 228.22 | 233.51 | 234.07 | 0.00 | - | 2 | 1,170 | 93.37% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 90.60% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 224.73 | 234.53 | 235.20 | 0.00 | - | - | 1 | 68.20% |
| SPY240920C00285000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 237.51 | 236.01 | 236.82 | 0.00 | - | 100 | 384 | 64.67% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 238.27 | 240.10 | 0.00 | - | 1 | 11 | 53.24% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 32.09% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 242.29 | 246.54 | 250.23 | 0.00 | - | 3 | 88 | 46.40% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 2026-12-18 | 253.26 | 253.00 | 258.00 | 0.00 | - | 1 | 4 | 41.64% |
認沽盤範圍2024年5月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-04-30 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 755 | 6,891 | 109.38% |
| SPY240621P00285000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 4,944 | 56.64% |
| SPY240719P00285000 | 2024-05-03 4:02PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 292 | 1,384 | 49.12% |
| SPY240816P00285000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 0.20 | 0.13 | 0.15 | 0.00 | - | 500 | 901 | 44.53% |
| SPY240920P00285000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.24 | +0.02 | +8.70% | 2 | 1,274 | 40.48% |
| SPY241220P00285000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.68 | 0.63 | 0.66 | 0.00 | - | 1 | 5,459 | 35.77% |
| SPY250117P00285000 | 2024-05-06 1:09PM EDT | 2025-01-17 | 0.79 | 0.76 | 0.79 | 0.00 | - | 1 | 3,271 | 34.64% |
| SPY250321P00285000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 1.42 | 1.04 | 1.09 | 0.00 | - | 21 | 913 | 32.62% |
| SPY250620P00285000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.58 | 1.42 | 1.48 | 0.00 | - | 2 | 39 | 30.26% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 1.86 | 1.93 | 0.00 | - | 4 | 5 | 28.70% |
| SPY251219P00285000 | 2024-05-01 3:01PM EDT | 2025-12-19 | 2.58 | 2.27 | 2.36 | 0.00 | - | 5 | 345 | 27.41% |
| SPY260116P00285000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 2.57 | 2.39 | 2.49 | 0.00 | - | 1 | 81 | 27.07% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 4.20 | 2.85 | 5.06 | 0.00 | - | 1 | 3 | 25.38% |
