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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00310000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 202.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00310000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 210.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00310000 | 2024-05-07 11:15AM EDT | 2024-09-30 | 213.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220C00310000 | 2024-05-07 10:23AM EDT | 2024-12-20 | 215.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY250117C00310000 | 2024-05-07 1:13PM EDT | 2025-01-17 | 216.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 46.20% |
| SPY261218C00310000 | 2024-05-06 11:37AM EDT | 2026-12-18 | 231.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00310000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 50.00% |
| SPY240531P00310000 | 2024-05-08 12:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240621P00310000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240628P00310000 | 2024-05-08 2:01PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240719P00310000 | 2024-05-08 10:01AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240816P00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240920P00310000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240930P00310000 | 2024-05-03 10:27AM EDT | 2024-09-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY241220P00310000 | 2024-05-07 2:54PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY250117P00310000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250321P00310000 | 2024-05-07 1:27PM EDT | 2025-03-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00310000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 2025-09-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00310000 | 2024-05-08 2:40PM EDT | 2025-12-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00310000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY261218P00310000 | 2024-05-07 1:29PM EDT | 2026-12-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
