香港股市 已收市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
523.30+0.13 (+0.02%)
市場開市。 截至 10:28AM EDT。
價內期權
拍板:375.00
認購期權範圍2024年3月28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
SPY240328C003750002024-03-27 10:26AM EDT2024-03-28144.94147.91148.530.00-20276.17%
SPY240419C003750002024-03-21 3:07PM EDT2024-04-19149.31149.39149.820.00-215675.24%
SPY240430C003750002024-03-22 2:14PM EDT2024-04-30149.77150.00150.440.00-212866.72%
SPY240517C003750002024-03-12 9:39AM EDT2024-05-17139.73151.20151.700.00-14060.69%
SPY240531C003750002024-01-17 1:45PM EDT2024-05-31104.15128.89129.490.00-108930.00%
SPY240621C003750002024-03-27 10:04AM EDT2024-06-21150.30153.34153.930.00-23,13253.31%
SPY240628C003750002024-03-20 1:30PM EDT2024-06-28146.49153.12153.770.00-1086950.77%
SPY240816C003750002024-03-13 9:38AM EDT2024-08-16148.60155.36156.040.00-2146.12%
SPY240920C003750002024-03-21 12:41PM EDT2024-09-20158.82157.62158.490.00-22,14445.03%
SPY240930C003750002024-03-28 10:02AM EDT2024-09-30158.40157.61158.65+1.63+1.04%22844.03%
SPY241220C003750002024-03-28 9:38AM EDT2024-12-20162.14161.89163.08+2.16+1.35%1041,20441.63%
SPY241231C003750002024-03-27 3:39PM EDT2024-12-31161.050.000.000.00---0.00%
SPY250117C003750002024-03-19 2:33PM EDT2025-01-17155.91162.16163.650.00-1139140.17%
SPY250321C003750002024-03-01 12:26PM EDT2025-03-21153.80165.48167.510.00-139039.78%
SPY250620C003750002024-03-26 11:01AM EDT2025-06-20169.14169.28172.120.00-11438.85%
SPY251219C003750002024-03-21 1:34PM EDT2025-12-19177.80175.73179.590.00-2418537.07%
SPY260116C003750002024-03-19 4:14PM EDT2026-01-16171.16175.50180.500.00-2718136.77%
SPY261218C003750002024-01-23 2:44PM EDT2026-12-18151.69171.00176.000.00-7427.90%
認沽盤範圍2024年3月28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
SPY240328P003750002024-03-19 2:09PM EDT2024-03-280.010.000.010.00-345,250190.63%
SPY240419P003750002024-03-27 3:43PM EDT2024-04-190.050.050.060.00-13119,49749.41%
SPY240430P003750002024-03-27 3:45PM EDT2024-04-300.090.080.090.00-281,02542.38%
SPY240517P003750002024-03-27 3:27PM EDT2024-05-170.160.150.160.00-5110,33936.96%
SPY240531P003750002024-03-27 2:18PM EDT2024-05-310.220.220.230.00-104,04734.25%
SPY240621P003750002024-03-28 9:45AM EDT2024-06-210.360.360.370.00-2826,79131.74%
SPY240628P003750002024-03-27 10:50AM EDT2024-06-280.470.420.440.00-23,92431.30%
SPY240719P003750002024-03-27 11:39AM EDT2024-07-190.650.610.620.00-21,75629.77%
SPY240731P003750002024-03-21 3:15PM EDT2024-07-310.800.720.740.00-115629.14%
SPY240816P003750002024-03-27 10:35AM EDT2024-08-160.950.900.910.00-131228.41%
SPY240830P003750002024-03-21 2:07PM EDT2024-08-301.151.051.070.00-12627.88%
SPY240920P003750002024-03-28 10:07AM EDT2024-09-201.291.291.31-0.06-4.44%7,50320,17827.16%
SPY240930P003750002024-03-27 4:00PM EDT2024-09-301.421.391.420.00-223526.83%
SPY241220P003750002024-03-26 3:25PM EDT2024-12-202.612.522.540.00-1811,72825.23%
SPY241231P003750002024-03-21 9:30AM EDT2024-12-312.732.632.670.00-446825.00%
SPY250117P003750002024-03-26 12:24PM EDT2025-01-172.952.832.880.00-39,48524.69%
SPY250321P003750002024-03-26 2:17PM EDT2025-03-213.823.713.760.00-244623.87%
SPY250620P003750002024-03-26 9:49AM EDT2025-06-205.174.945.060.00-16,37423.00%
SPY251219P003750002024-03-27 11:08AM EDT2025-12-197.657.177.540.00-13,11821.71%
SPY260116P003750002024-03-27 2:19PM EDT2026-01-167.907.268.250.00-56021.83%
SPY261218P003750002024-03-27 11:45AM EDT2026-12-1811.4110.2812.330.00-333120.26%