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
收市後：
拍板:440.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00440000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 59.73 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPY240426C00440000 | 2024-04-18 11:06AM EDT | 2024-04-26 | 63.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430C00440000 | 2024-04-18 1:03PM EDT | 2024-04-30 | 61.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240503C00440000 | 2024-04-16 2:08PM EDT | 2024-05-03 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00440000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 76.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00440000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 61.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240524C00440000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00440000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 63.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240621C00440000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 65.34 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY240628C00440000 | 2024-04-17 12:05PM EDT | 2024-06-28 | 66.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00440000 | 2024-04-16 4:04PM EDT | 2024-07-19 | 71.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731C00440000 | 2024-04-18 1:27PM EDT | 2024-07-31 | 67.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240816C00440000 | 2024-04-18 3:09PM EDT | 2024-08-16 | 69.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00440000 | 2024-04-10 11:08AM EDT | 2024-08-30 | 85.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00440000 | 2024-04-18 1:42PM EDT | 2024-09-20 | 72.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930C00440000 | 2024-04-18 2:47PM EDT | 2024-09-30 | 73.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00440000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 79.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00440000 | 2024-04-17 3:47PM EDT | 2024-12-31 | 82.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00440000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 85.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00440000 | 2024-04-18 1:06PM EDT | 2025-03-21 | 87.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250331C00440000 | 2024-04-11 2:22PM EDT | 2025-03-31 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00440000 | 2024-04-18 1:51PM EDT | 2025-06-20 | 94.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219C00440000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 121.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY260116C00440000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 105.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY261218C00440000 | 2024-04-17 10:52AM EDT | 2026-12-18 | 126.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00440000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 50.00% |
| SPY240426P00440000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240430P00440000 | 2024-04-18 4:07PM EDT | 2024-04-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY240503P00440000 | 2024-04-18 3:51PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPY240510P00440000 | 2024-04-18 2:55PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240517P00440000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| SPY240524P00440000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY240531P00440000 | 2024-04-18 2:39PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPY240621P00440000 | 2024-04-18 4:07PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 6.25% |
| SPY240628P00440000 | 2024-04-18 2:22PM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SPY240719P00440000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY240731P00440000 | 2024-04-18 2:28PM EDT | 2024-07-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240816P00440000 | 2024-04-18 4:11PM EDT | 2024-08-16 | 3.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240830P00440000 | 2024-04-18 12:34PM EDT | 2024-08-30 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240920P00440000 | 2024-04-18 2:51PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| SPY240930P00440000 | 2024-04-18 3:44PM EDT | 2024-09-30 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241220P00440000 | 2024-04-18 2:30PM EDT | 2024-12-20 | 8.49 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| SPY241231P00440000 | 2024-04-18 12:01PM EDT | 2024-12-31 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117P00440000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SPY250321P00440000 | 2024-04-18 2:51PM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250331P00440000 | 2024-04-18 2:09PM EDT | 2025-03-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00440000 | 2024-04-17 1:26PM EDT | 2025-06-20 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00440000 | 2024-04-17 1:21PM EDT | 2025-09-19 | 15.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY251219P00440000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116P00440000 | 2024-04-17 3:03PM EDT | 2026-01-16 | 18.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
