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:405.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00405000 | 2024-04-24 2:19PM EDT | 2024-04-26 | 100.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 2024-04-30 | 96.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00405000 | 2024-04-22 10:12AM EDT | 2024-05-17 | 94.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00405000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 94.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00405000 | 2024-04-25 11:17AM EDT | 2024-05-31 | 96.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240621C00405000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 100.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 124.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 103.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00405000 | 2024-04-25 2:04PM EDT | 2024-12-20 | 113.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00405000 | 2024-04-23 11:44AM EDT | 2024-12-31 | 114.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 116.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 126.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00405000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 130.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 2026-01-16 | 151.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 164.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00405000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY240430P00405000 | 2024-04-25 3:27PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,642 | 0 | 50.00% |
| SPY240503P00405000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPY240510P00405000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00405000 | 2024-04-25 3:13PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240524P00405000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| SPY240531P00405000 | 2024-04-25 4:07PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SPY240621P00405000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY240628P00405000 | 2024-04-25 9:44AM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240719P00405000 | 2024-04-25 4:04PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240731P00405000 | 2024-04-23 3:51PM EDT | 2024-07-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240816P00405000 | 2024-04-25 1:38PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY240830P00405000 | 2024-04-25 11:02AM EDT | 2024-08-30 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00405000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240930P00405000 | 2024-04-25 4:04PM EDT | 2024-09-30 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220P00405000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 4.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY241231P00405000 | 2024-04-25 10:01AM EDT | 2024-12-31 | 4.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00405000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 4.74 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPY250321P00405000 | 2024-04-25 9:55AM EDT | 2025-03-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00405000 | 2024-04-25 9:40AM EDT | 2025-03-31 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00405000 | 2024-04-25 4:03PM EDT | 2025-06-20 | 6.97 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| SPY250919P00405000 | 2024-04-24 3:40PM EDT | 2025-09-19 | 8.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY251219P00405000 | 2024-04-25 4:09PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY260116P00405000 | 2024-04-19 1:27PM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00405000 | 2024-04-25 3:51PM EDT | 2026-12-18 | 15.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
