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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 204.87 | 205.11 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 197.14 | 206.32 | 206.79 | 0.00 | - | 1 | 1,375 | 78.20% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 207.72 | 208.31 | 0.00 | - | 2 | 2 | 59.52% |
| SPY240920C00315000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 208.17 | 209.42 | 210.11 | 0.00 | - | 200 | 827 | 57.00% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 2024-09-30 | 209.65 | 209.34 | 210.11 | +14.13 | +7.23% | 2 | 11 | 54.88% |
| SPY241220C00315000 | 2024-05-07 10:33AM EDT | 2024-12-20 | 210.88 | 212.33 | 213.45 | 0.00 | - | 2 | 242 | 50.28% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 212.33 | 213.94 | 0.00 | - | 1 | 34 | 49.16% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 51.76% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY251219C00315000 | 2024-05-07 11:31AM EDT | 2025-12-19 | 222.59 | 222.10 | 225.79 | 0.00 | - | 3 | 63 | 42.65% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 222.33 | 226.00 | 0.00 | - | 2 | 10 | 41.83% |
| SPY261218C00315000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 227.00 | 230.61 | 235.50 | 0.00 | - | 1 | 29 | 39.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00315000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 4,573 | 93.75% |
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 530 | 63.67% |
| SPY240621P00315000 | 2024-05-09 10:35AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 3,209 | 50.59% |
| SPY240628P00315000 | 2024-05-08 9:36AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 501 | 48.34% |
| SPY240719P00315000 | 2024-05-09 12:20PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1 | 502 | 43.65% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.20 | 0.22 | 0.00 | - | 2 | 263 | 39.75% |
| SPY240920P00315000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 0.35 | 0.34 | 0.35 | 0.00 | - | 2 | 3,739 | 36.26% |
| SPY240930P00315000 | 2024-05-07 3:47PM EDT | 2024-09-30 | 0.40 | 0.38 | 0.39 | 0.00 | - | 2 | 322 | 35.50% |
| SPY241220P00315000 | 2024-05-09 11:10AM EDT | 2024-12-20 | 0.90 | 0.87 | 0.89 | 0.00 | - | 8 | 3,439 | 32.07% |
| SPY250117P00315000 | 2024-05-09 12:07PM EDT | 2025-01-17 | 1.04 | 1.03 | 1.06 | -0.02 | -1.89% | 2 | 548 | 31.12% |
| SPY250321P00315000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 1.57 | 1.40 | 1.42 | 0.00 | - | 3 | 290 | 29.28% |
| SPY250620P00315000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 2.00 | 1.90 | 1.95 | 0.00 | - | 41 | 736 | 27.35% |
| SPY250919P00315000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 3.12 | 2.50 | 2.57 | 0.00 | - | 52 | 55 | 26.11% |
| SPY251219P00315000 | 2024-05-08 2:45PM EDT | 2025-12-19 | 3.23 | 3.09 | 3.25 | 0.00 | - | 5 | 790 | 25.23% |
| SPY260116P00315000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 3.56 | 3.25 | 3.35 | 0.00 | - | 2 | 112 | 24.81% |
| SPY261218P00315000 | 2024-04-30 9:36AM EDT | 2026-12-18 | 5.95 | 4.44 | 6.08 | 0.00 | - | 2 | 242 | 22.99% |
