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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 2024-04-22 2:41PM EDT | 2024-04-26 | 91.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00410000 | 2024-04-19 9:47AM EDT | 2024-05-17 | 92.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00410000 | 2024-04-05 3:33PM EDT | 2024-05-31 | 112.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00410000 | 2024-04-22 1:14PM EDT | 2024-06-21 | 93.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00410000 | 2024-04-23 9:30AM EDT | 2024-07-31 | 97.38 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00410000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 105.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240930C00410000 | 2024-04-18 2:56PM EDT | 2024-09-30 | 100.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00410000 | 2024-04-23 3:00PM EDT | 2024-12-20 | 111.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00410000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 2024-04-23 4:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| SPY240430P00410000 | 2024-04-23 2:02PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| SPY240503P00410000 | 2024-04-22 2:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 25.00% |
| SPY240510P00410000 | 2024-04-23 12:03PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SPY240517P00410000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240524P00410000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240531P00410000 | 2024-04-23 3:32PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SPY240621P00410000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SPY240628P00410000 | 2024-04-23 2:27PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240719P00410000 | 2024-04-23 3:21PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240731P00410000 | 2024-04-23 10:18AM EDT | 2024-07-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240816P00410000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPY240830P00410000 | 2024-04-23 3:15PM EDT | 2024-08-30 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240920P00410000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY240930P00410000 | 2024-04-23 11:41AM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241220P00410000 | 2024-04-23 4:04PM EDT | 2024-12-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3,577 | 0 | 6.25% |
| SPY241231P00410000 | 2024-04-23 10:37AM EDT | 2024-12-31 | 4.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250117P00410000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250321P00410000 | 2024-04-23 2:41PM EDT | 2025-03-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250331P00410000 | 2024-04-23 11:59AM EDT | 2025-03-31 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620P00410000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 7.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919P00410000 | 2024-04-12 4:00PM EDT | 2025-09-19 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00410000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY260116P00410000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00410000 | 2024-04-23 11:19AM EDT | 2026-12-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
