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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00290000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 211.47 | 227.18 | 227.49 | 0.00 | - | 10 | 12 | 143.95% |
| SPY240621C00290000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 218.55 | 228.55 | 229.10 | 0.00 | - | 4 | 776 | 91.33% |
| SPY240816C00290000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 219.15 | 229.62 | 230.28 | 0.00 | - | - | 1 | 66.89% |
| SPY240920C00290000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 232.63 | 231.13 | 231.93 | 0.00 | - | 300 | 389 | 63.45% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 220.35 | 233.66 | 234.89 | 0.00 | - | 2 | 164 | 55.27% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 223.79 | 233.49 | 235.30 | 0.00 | - | 2 | 15 | 52.36% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 236.71 | 235.88 | 238.08 | +58.65 | +32.94% | 2 | 3 | 50.99% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 2025-06-20 | 243.00 | 226.62 | 229.64 | 0.00 | - | 1 | 3 | 32.28% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 41.49% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 37.05% |
| SPY261218C00290000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 245.17 | 249.00 | 254.00 | 0.00 | - | 3 | 10 | 41.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00290000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 26,842 | 106.25% |
| SPY240621P00290000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 10,503 | 55.08% |
| SPY240719P00290000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.08 | 0.00 | - | 46 | 563 | 47.85% |
| SPY240816P00290000 | 2024-05-06 12:58PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 689 | 43.65% |
| SPY240920P00290000 | 2024-05-08 4:08PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 16 | 1,776 | 39.80% |
| SPY241220P00290000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 0.67 | 0.67 | 0.70 | -0.01 | -1.47% | 27 | 7,043 | 35.13% |
| SPY250117P00290000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 0.80 | 0.80 | 0.83 | -0.03 | -3.61% | 1 | 2,380 | 34.00% |
| SPY250321P00290000 | 2024-05-08 12:02PM EDT | 2025-03-21 | 1.11 | 1.10 | 1.14 | 0.00 | - | 10 | 1,293 | 32.01% |
| SPY250620P00290000 | 2024-05-08 10:12AM EDT | 2025-06-20 | 1.56 | 1.50 | 1.56 | 0.00 | - | 100 | 2,686 | 29.76% |
| SPY250919P00290000 | 2024-04-29 3:19PM EDT | 2025-09-19 | 2.29 | 1.96 | 2.03 | 0.00 | - | - | 6 | 28.23% |
| SPY251219P00290000 | 2024-04-30 12:23PM EDT | 2025-12-19 | 2.49 | 2.41 | 2.49 | -0.31 | -11.07% | 2 | 350 | 27.00% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 2026-01-16 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 29.03% |
| SPY261218P00290000 | 2024-05-07 12:53PM EDT | 2026-12-18 | 4.05 | 3.06 | 5.29 | 0.00 | - | 4 | 141 | 25.03% |
