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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-05-08 2:49PM EDT | 2024-05-10 | 192.45 | 191.91 | 192.19 | +3.03 | +1.60% | 1 | 23 | 50.00% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 193.81 | 194.35 | 0.00 | - | 1 | 1,218 | 77.56% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 0.00% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 194.27 | 194.93 | 0.00 | - | - | 2 | 58.89% |
| SPY240816C00325000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 196.81 | 195.28 | 195.90 | 0.00 | - | 2 | 7 | 58.07% |
| SPY240920C00325000 | 2024-05-07 11:37AM EDT | 2024-09-20 | 198.25 | 197.01 | 197.76 | 0.00 | - | 100 | 830 | 55.22% |
| SPY240930C00325000 | 2024-05-08 11:41AM EDT | 2024-09-30 | 197.52 | 196.97 | 197.84 | +5.70 | +2.97% | 2 | 145 | 53.33% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 2024-12-20 | 194.42 | 200.19 | 201.31 | 0.00 | - | 2 | 529 | 49.70% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 48.48% |
| SPY250321C00325000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 190.14 | 203.05 | 205.06 | 0.00 | - | 7 | 84 | 46.69% |
| SPY250620C00325000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 196.08 | 205.85 | 208.66 | 0.00 | - | 8 | 10 | 44.76% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 36.44% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 211.10 | 214.77 | 0.00 | - | 24 | 44 | 40.91% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 220.00 | 225.00 | 0.00 | - | 1 | 23 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,487 | 184.38% |
| SPY240517P00325000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,219 | 5,470 | 87.50% |
| SPY240531P00325000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 284 | 59.38% |
| SPY240621P00325000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 12,228 | 48.44% |
| SPY240628P00325000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 1,831 | 46.39% |
| SPY240719P00325000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 2 | 785 | 41.80% |
| SPY240731P00325000 | 2024-05-03 9:30AM EDT | 2024-07-31 | 0.22 | 0.17 | 0.19 | 0.00 | - | 5 | 38 | 39.75% |
| SPY240816P00325000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.29 | 0.24 | 0.26 | 0.00 | - | 1 | 428 | 37.87% |
| SPY240920P00325000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.51 | 0.39 | 0.41 | 0.00 | - | 10 | 1,939 | 34.60% |
| SPY240930P00325000 | 2024-05-06 3:47PM EDT | 2024-09-30 | 0.47 | 0.44 | 0.46 | 0.00 | - | 101 | 220 | 33.91% |
| SPY241220P00325000 | 2024-05-07 1:30PM EDT | 2024-12-20 | 1.01 | 1.00 | 1.03 | 0.00 | - | 1 | 8,312 | 30.73% |
| SPY250117P00325000 | 2024-05-07 1:56PM EDT | 2025-01-17 | 1.21 | 1.18 | 1.21 | 0.00 | - | 63 | 3,959 | 29.79% |
| SPY250321P00325000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 1.60 | 1.58 | 1.63 | 0.00 | - | 3 | 372 | 28.12% |
| SPY250620P00325000 | 2024-05-07 10:14AM EDT | 2025-06-20 | 2.23 | 2.17 | 2.23 | 0.00 | - | 7 | 875 | 26.33% |
| SPY250919P00325000 | 2024-05-06 12:34PM EDT | 2025-09-19 | 3.00 | 2.85 | 2.93 | 0.00 | - | 1 | 286 | 25.18% |
| SPY251219P00325000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 3.85 | 3.51 | 3.62 | 0.00 | - | 1 | 1,028 | 24.26% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 3.70 | 3.82 | 0.00 | - | 4 | 155 | 24.00% |
| SPY261218P00325000 | 2024-05-07 12:49PM EDT | 2026-12-18 | 6.07 | 4.62 | 6.50 | 0.00 | - | 1 | 180 | 22.03% |
