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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00320000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 190.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 197.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 182.91 | 183.54 | 0.00 | - | 2 | 76 | 0.00% |
| SPY240731C00320000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00320000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 201.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 195.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 46.78% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 56.00% |
| SPY250620C00320000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 208.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00320000 | 2024-05-01 10:59AM EDT | 2026-01-16 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00320000 | 2024-05-07 11:31AM EDT | 2026-12-18 | 227.18 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00320000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240531P00320000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 50.00% |
| SPY240621P00320000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240628P00320000 | 2024-05-08 2:46PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240719P00320000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240731P00320000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240816P00320000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00320000 | 2024-05-08 10:28AM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00320000 | 2024-05-03 10:29AM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00320000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00320000 | 2024-05-07 12:23PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| SPY250321P00320000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00320000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00320000 | 2024-05-03 10:13AM EDT | 2025-09-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00320000 | 2024-05-06 10:30AM EDT | 2025-12-19 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY260116P00320000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY261218P00320000 | 2024-05-02 3:42PM EDT | 2026-12-18 | 6.24 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
