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
523.40+0.23 (+0.04%)
市場開市。 截至 10:36AM EDT。
價內期權
拍板:395.00
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
SPY240328C003950002024-03-22 11:27AM EDT2024-03-28127.09127.84128.390.00-110.00%
SPY240419C003950002024-03-11 3:26PM EDT2024-04-19117.16129.37129.780.00-1123664.09%
SPY240430C003950002024-03-22 2:15PM EDT2024-04-30129.80129.93130.500.00-84557.42%
SPY240517C003950002024-03-04 4:38PM EDT2024-05-17121.60131.29131.760.00-21052.94%
SPY240531C003950002024-03-07 2:03PM EDT2024-05-31123.83132.36132.870.00-110850.54%
SPY240621C003950002024-03-26 2:26PM EDT2024-06-21131.70133.58134.120.00-211,30647.76%
SPY240628C003950002024-03-22 12:05PM EDT2024-06-28132.36133.63134.190.00-31746.09%
SPY240719C003950002024-03-07 12:59PM EDT2024-07-19125.87134.15134.680.00-27742.62%
SPY240731C003950002024-02-02 3:24PM EDT2024-07-31109.37124.39125.130.00-210.00%
SPY240816C003950002024-03-15 4:12PM EDT2024-08-16124.54136.08136.800.00-6641.76%
SPY240920C003950002024-03-25 11:51AM EDT2024-09-20136.49138.33139.260.00-17640.76%
SPY240930C003950002024-03-20 9:32AM EDT2024-09-30132.23138.44139.400.00-23739.83%
SPY241220C003950002024-03-28 9:32AM EDT2024-12-20143.56143.14144.29+1.59+1.12%842,88038.13%
SPY241231C003950002024-03-21 9:56AM EDT2024-12-31144.00143.15144.510.00-122237.57%
SPY250117C003950002024-03-18 2:19PM EDT2025-01-17136.50143.63145.100.00-228937.00%
SPY250321C003950002024-03-25 12:47PM EDT2025-03-21145.41147.49149.430.00-111036.98%
SPY250620C003950002024-03-26 12:28PM EDT2025-06-20151.16151.75154.330.00-12936.26%
SPY251219C003950002024-03-26 10:31AM EDT2025-12-19158.76158.82162.520.00-11,15334.94%
SPY260116C003950002024-03-22 2:18PM EDT2026-01-16160.43158.67163.500.00-34034.69%
SPY261218C003950002024-02-27 12:37PM EDT2026-12-18156.22171.50176.000.00-29333.26%
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
SPY240328P003950002024-03-22 9:48AM EDT2024-03-280.010.000.010.00-1103,018162.50%
SPY240419P003950002024-03-27 4:07PM EDT2024-04-190.080.070.080.00-12612,68343.65%
SPY240430P003950002024-03-27 10:55AM EDT2024-04-300.120.110.120.00-6,0069,11837.60%
SPY240517P003950002024-03-27 3:51PM EDT2024-05-170.200.200.210.00-53,30432.86%
SPY240531P003950002024-03-27 10:43AM EDT2024-05-310.330.290.300.00-3061530.54%
SPY240621P003950002024-03-27 3:59PM EDT2024-06-210.470.480.490.00-1630,79328.54%
SPY240628P003950002024-03-26 3:59PM EDT2024-06-280.630.550.570.00-145,41728.10%
SPY240719P003950002024-03-26 4:04PM EDT2024-07-190.870.800.820.00-153926.95%
SPY240731P003950002024-03-25 2:38PM EDT2024-07-311.040.940.960.00-414726.36%
SPY240816P003950002024-03-25 10:18AM EDT2024-08-161.271.161.180.00-11,02325.79%
SPY240830P003950002024-03-07 11:37AM EDT2024-08-301.921.351.370.00-2425.32%
SPY240920P003950002024-03-26 4:01PM EDT2024-09-201.771.641.660.00-1354,29724.70%
SPY240930P003950002024-03-27 11:21AM EDT2024-09-301.881.771.800.00-111024.43%
SPY241220P003950002024-03-27 3:23PM EDT2024-12-203.253.173.190.00-711,85923.21%
SPY241231P003950002024-03-27 2:22PM EDT2024-12-313.363.293.340.00-1165423.00%
SPY250117P003950002024-03-28 9:35AM EDT2025-01-173.573.553.62-0.13-3.51%118,91822.78%
SPY250321P003950002024-03-28 9:36AM EDT2025-03-214.664.654.70+0.02+0.43%11,23722.14%
SPY250620P003950002024-03-26 3:29PM EDT2025-06-206.156.156.26-0.18-2.84%145621.44%
SPY251219P003950002024-03-26 3:31PM EDT2025-12-199.188.779.180.00-51,14420.39%
SPY260116P003950002024-03-21 12:03PM EDT2026-01-169.308.679.980.00-211620.51%
SPY261218P003950002024-03-27 9:30AM EDT2026-12-1813.7412.4314.660.00-138619.19%