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
523.07-0.10 (-0.02%)
收市:04:00PM EDT
522.99 -0.08 (-0.02%)
收市後: 05:16PM EDT
價內期權
拍板:420.00
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
SPY240328C004200002024-03-28 4:14PM EDT2024-03-28103.33102.24103.85+1.79+1.76%1120231.15%
SPY240405C004200002024-03-28 9:45AM EDT2024-04-05103.65103.50103.96+3.08+3.06%20474.80%
SPY240412C004200002024-03-28 12:25PM EDT2024-04-12104.34103.99104.51+10.53+11.22%1162.45%
SPY240419C004200002024-03-28 1:27PM EDT2024-04-19104.88104.55105.03+3.43+3.38%494956.31%
SPY240426C004200002024-03-26 1:59PM EDT2024-04-26103.05105.06105.530.00-4252.25%
SPY240430C004200002024-03-26 1:29PM EDT2024-04-30103.51105.22105.670.00-159050.93%
SPY240517C004200002024-03-28 10:42AM EDT2024-05-17107.04106.67107.05-0.61-0.57%14,08146.41%
SPY240531C004200002024-03-18 3:17PM EDT2024-05-3199.90107.66108.090.00-24143.90%
SPY240621C004200002024-03-28 9:32AM EDT2024-06-21109.09109.05109.53+2.29+2.14%6218,97041.21%
SPY240628C004200002024-03-27 10:48AM EDT2024-06-28106.17109.08109.630.00-21,42939.83%
SPY240719C004200002024-03-20 3:11PM EDT2024-07-19110.26109.65110.57+2.58+2.40%26037.57%
SPY240731C004200002024-03-21 9:34AM EDT2024-07-31111.29110.45111.440.00-1737.08%
SPY240816C004200002024-03-21 9:34AM EDT2024-08-16112.64111.92112.880.00-120236.94%
SPY240830C004200002024-03-25 12:24PM EDT2024-08-30111.33113.08114.130.00-1136.83%
SPY240920C004200002024-03-26 3:48PM EDT2024-09-20111.38114.62115.310.00-697035.93%
SPY240930C004200002024-03-19 10:12AM EDT2024-09-30105.20114.37115.840.00-110435.54%
SPY241220C004200002024-03-28 2:12PM EDT2024-12-20121.01120.02121.35+0.66+0.55%1713,49334.46%
SPY241231C004200002024-03-28 2:47PM EDT2024-12-31120.98120.26121.46+2.58+2.18%143433.87%
SPY250117C004200002024-03-28 1:32PM EDT2025-01-17121.70120.98122.30+0.29+0.24%42,69633.54%
SPY250321C004200002024-03-27 3:31PM EDT2025-03-21123.74125.39127.010.00-242833.72%
SPY250331C004200002024-03-27 2:59PM EDT2025-03-31123.40125.46127.300.00-1333.45%
SPY250620C004200002024-03-28 3:46PM EDT2025-06-20132.00130.30132.51+2.00+1.54%158233.38%
SPY251219C004200002024-03-22 3:00PM EDT2025-12-19138.81138.30142.040.00-389032.76%
SPY260116C004200002024-03-28 3:25PM EDT2026-01-16144.00138.55144.00+5.12+3.69%29432.96%
SPY261218C004200002024-03-26 11:24AM EDT2026-12-18153.25152.50157.500.00-23631.81%
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
SPY240328P004200002024-03-28 10:02AM EDT2024-03-280.010.000.010.00-4235,616128.13%
SPY240405P004200002024-03-28 9:56AM EDT2024-04-050.020.010.020.00-39592748.44%
SPY240412P004200002024-03-28 4:13PM EDT2024-04-120.060.050.06-0.01-14.29%11615840.43%
SPY240419P004200002024-03-28 4:03PM EDT2024-04-190.110.110.12-0.01-8.33%12162,73536.52%
SPY240426P004200002024-03-28 11:30AM EDT2024-04-260.150.140.15-0.01-6.25%159732.91%
SPY240430P004200002024-03-28 1:25PM EDT2024-04-300.160.150.160.00-52,00431.15%
SPY240503P004200002024-03-28 10:28AM EDT2024-05-030.190.190.20-0.01-5.00%1615030.76%
SPY240517P004200002024-03-28 3:54PM EDT2024-05-170.290.290.30+0.01+3.57%93321,74627.74%
SPY240531P004200002024-03-28 1:03PM EDT2024-05-310.420.410.43-0.03-6.67%282,06325.95%
SPY240621P004200002024-03-28 3:58PM EDT2024-06-210.690.690.71-0.01-1.43%19639,04624.51%
SPY240628P004200002024-03-27 3:23PM EDT2024-06-280.820.790.820.00-1011,57224.18%
SPY240719P004200002024-03-27 3:07PM EDT2024-07-191.131.131.17-0.05-4.24%21,43723.37%
SPY240731P004200002024-03-28 2:41PM EDT2024-07-311.351.321.34-0.02-1.46%1526722.83%
SPY240816P004200002024-03-28 12:26PM EDT2024-08-161.641.621.66-0.06-3.53%88,61822.50%
SPY240830P004200002024-03-27 3:50PM EDT2024-08-301.901.881.920.00-3922.16%
SPY240920P004200002024-03-28 3:32PM EDT2024-09-202.272.272.31-0.02-0.87%2319,89021.71%
SPY240930P004200002024-03-27 3:43PM EDT2024-09-302.492.442.500.00-595321.52%
SPY241220P004200002024-03-28 4:00PM EDT2024-12-204.364.304.36+0.11+2.59%18720,91120.78%
SPY241231P004200002024-03-28 3:46PM EDT2024-12-314.534.474.58-0.10-2.16%114920.65%
SPY250117P004200002024-03-28 3:55PM EDT2025-01-174.874.814.95+0.08+1.67%3910,36020.50%
SPY250321P004200002024-03-28 3:40PM EDT2025-03-216.256.226.34+0.03+0.48%351,85620.07%
SPY250331P004200002024-03-28 3:28PM EDT2025-03-316.406.246.72-0.18-2.74%22720.16%
SPY250620P004200002024-03-28 3:37PM EDT2025-06-208.108.058.35-0.24-2.88%391,97719.62%
SPY251219P004200002024-03-28 1:42PM EDT2025-12-1911.5211.1812.11-0.13-1.12%13,83418.96%
SPY260116P004200002024-03-28 3:25PM EDT2026-01-1611.8511.3012.78-0.45-3.66%128118.94%
SPY261218P004200002024-03-28 3:27PM EDT2026-12-1816.7615.5318.47-0.44-2.56%7212117.98%