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
市前：
拍板:360.00
認購期權範圍2024年4月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 135.36 | 135.92 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240517C00360000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 137.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 138.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 76.04% |
| SPY240719C00360000 | 2024-04-10 11:43AM EDT | 2024-07-19 | 158.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240731C00360000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 146.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00360000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 151.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00360000 | 2024-04-23 3:32PM EDT | 2024-08-30 | 151.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00360000 | 2024-04-23 3:42PM EDT | 2024-09-20 | 153.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00360000 | 2024-03-20 10:29AM EDT | 2024-09-30 | 166.36 | 143.06 | 144.25 | 0.00 | - | 1 | 20 | 0.00% |
| SPY241220C00360000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 157.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00360000 | 2024-04-23 1:56PM EDT | 2025-01-17 | 158.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 2025-06-20 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 45.51% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 174.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 34.26% |
認沽盤範圍2024年4月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00360000 | 2024-04-19 3:50PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| SPY240510P00360000 | 2024-04-23 1:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240517P00360000 | 2024-04-23 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240531P00360000 | 2024-04-22 1:52PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00360000 | 2024-04-23 1:26PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY240628P00360000 | 2024-04-23 11:08AM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240719P00360000 | 2024-04-23 12:30PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240731P00360000 | 2024-04-18 9:33AM EDT | 2024-07-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240816P00360000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240830P00360000 | 2024-04-19 3:31PM EDT | 2024-08-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240920P00360000 | 2024-04-23 1:31PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240930P00360000 | 2024-04-23 3:57PM EDT | 2024-09-30 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00360000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY241231P00360000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00360000 | 2024-04-23 2:11PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SPY250321P00360000 | 2024-04-23 2:37PM EDT | 2025-03-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250620P00360000 | 2024-04-22 10:22AM EDT | 2025-06-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00360000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00360000 | 2024-04-23 2:15PM EDT | 2026-01-16 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00360000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
