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:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00449000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 55.19 | 50.48 | 50.86 | 0.00 | - | 5 | 23 | 96.48% |
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 77.08 | 51.27 | 51.64 | 0.00 | - | 2 | 733 | 40.36% |
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 53.19 | 53.60 | 0.00 | - | 1 | 10 | 34.14% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 54.62 | 55.01 | 0.00 | - | 2 | 765 | 31.78% |
| SPY240621C00449000 | 2024-04-12 10:35AM EDT | 2024-06-21 | 71.08 | 56.65 | 57.15 | 0.00 | - | 132 | 1,314 | 30.13% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 2024-06-28 | 76.06 | 56.87 | 57.41 | 0.00 | - | 4 | 152 | 29.05% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 2024-07-31 | 72.89 | 59.70 | 60.24 | 0.00 | - | 1 | 14 | 27.79% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 2024-09-30 | 83.70 | 65.16 | 65.85 | 0.00 | - | 3 | 385 | 27.51% |
| SPY241231C00449000 | 2024-04-01 3:44PM EDT | 2024-12-31 | 93.72 | 72.99 | 73.92 | 0.00 | - | - | 0 | 27.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00449000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 254 | 5,475 | 65.63% |
| SPY240430P00449000 | 2024-04-17 11:41AM EDT | 2024-04-30 | 0.22 | 0.15 | 0.17 | 0.00 | - | 9 | 908 | 28.37% |
| SPY240517P00449000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.75 | 0.73 | 0.75 | -0.01 | -1.32% | 6 | 8,403 | 23.76% |
| SPY240531P00449000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.25 | 1.23 | 1.26 | +0.09 | +7.76% | 159 | 317 | 21.94% |
| SPY240621P00449000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 2.16 | 2.25 | 2.27 | -0.12 | -5.26% | 5 | 13,374 | 20.99% |
| SPY240628P00449000 | 2024-04-18 10:03AM EDT | 2024-06-28 | 2.51 | 2.56 | 2.60 | -0.09 | -3.46% | 4 | 1,728 | 20.73% |
| SPY240731P00449000 | 2024-04-12 2:40PM EDT | 2024-07-31 | 3.63 | 3.91 | 3.98 | 0.00 | - | 1 | 40 | 19.61% |
| SPY240930P00449000 | 2024-04-18 12:32PM EDT | 2024-09-30 | 5.88 | 6.25 | 6.35 | -0.29 | -4.70% | 1 | 32 | 18.46% |
| SPY241231P00449000 | 2024-04-17 11:32AM EDT | 2024-12-31 | 10.11 | 9.81 | 10.01 | 0.00 | - | 1 | 12 | 17.93% |
