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:460.00
認購期權範圍2024年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00460000 | 2024-04-23 3:30PM EDT | 2024-04-25 | 45.55 | 45.89 | 46.32 | +6.06 | +15.35% | 11 | 84 | 60.50% |
| SPY240426C00460000 | 2024-04-23 3:35PM EDT | 2024-04-26 | 46.04 | 45.98 | 46.40 | +3.39 | +7.95% | 4 | 49 | 54.15% |
| SPY240429C00460000 | 2024-04-23 2:37PM EDT | 2024-04-29 | 46.33 | 46.06 | 46.46 | -8.12 | -14.91% | 2 | 1 | 44.58% |
| SPY240430C00460000 | 2024-04-23 2:52PM EDT | 2024-04-30 | 46.04 | 46.15 | 46.55 | +4.36 | +10.46% | 2 | 349 | 42.70% |
| SPY240503C00460000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 43.75 | 46.59 | 46.99 | +7.05 | +19.21% | 4 | 501 | 40.05% |
| SPY240510C00460000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 44.43 | 47.23 | 47.64 | +2.85 | +6.85% | 2 | 10 | 34.80% |
| SPY240517C00460000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 47.57 | 48.05 | 48.25 | +8.52 | +21.82% | 23 | 1,725 | 31.95% |
| SPY240524C00460000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 43.25 | 48.83 | 49.03 | 0.00 | - | 28 | 19 | 30.71% |
| SPY240531C00460000 | 2024-04-22 9:57AM EDT | 2024-05-31 | 42.53 | 49.38 | 49.58 | 0.00 | - | 1 | 1,867 | 29.28% |
| SPY240621C00460000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 51.71 | 51.13 | 51.94 | +3.28 | +6.77% | 26 | 14,820 | 28.16% |
| SPY240628C00460000 | 2024-04-22 11:39AM EDT | 2024-06-28 | 44.19 | 51.30 | 52.20 | 0.00 | - | 8 | 2,919 | 27.09% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 51.36 | 53.02 | 53.65 | +2.43 | +4.97% | 4 | 712 | 25.72% |
| SPY240731C00460000 | 2024-04-22 1:34PM EDT | 2024-07-31 | 50.03 | 54.10 | 54.92 | 0.00 | - | 2 | 24 | 25.77% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 56.08 | 56.75 | 0.00 | - | 4 | 1,818 | 26.05% |
| SPY240830C00460000 | 2024-04-23 3:24PM EDT | 2024-08-30 | 57.57 | 57.61 | 58.39 | +5.14 | +9.80% | 4 | 306 | 26.34% |
| SPY240920C00460000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 59.34 | 59.42 | 60.15 | +4.58 | +8.36% | 12 | 11,798 | 26.13% |
| SPY240930C00460000 | 2024-04-18 1:19PM EDT | 2024-09-30 | 56.05 | 59.67 | 60.53 | 0.00 | - | 2 | 270 | 25.65% |
| SPY241220C00460000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 67.75 | 67.42 | 68.36 | +4.85 | +7.71% | 7 | 20,942 | 26.59% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 67.68 | 68.77 | +6.01 | +9.73% | 10 | 51 | 26.29% |
| SPY250117C00460000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 68.50 | 68.91 | 70.21 | +3.81 | +5.89% | 1 | 2,186 | 26.40% |
| SPY250321C00460000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 73.40 | 74.43 | 75.93 | 0.00 | - | 16 | 300 | 27.16% |
| SPY250331C00460000 | 2024-04-18 12:58PM EDT | 2025-03-31 | 73.16 | 74.64 | 76.34 | 0.00 | - | 1 | 7 | 26.99% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 80.95 | 82.81 | 0.00 | - | 1 | 188 | 27.61% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 86.67 | 89.22 | 0.00 | - | 2 | 2 | 28.02% |
| SPY251219C00460000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 88.85 | 91.89 | 95.21 | 0.00 | - | 1 | 927 | 28.38% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 92.84 | 96.43 | 0.00 | - | 15 | 232 | 28.25% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 110.00 | 115.00 | 0.00 | - | 1 | 69 | 29.04% |
認沽盤範圍2024年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00460000 | 2024-04-22 3:44PM EDT | 2024-04-23 | 0.01 | 0.00 | 1.76 | 0.00 | - | 49 | 206 | 120.17% |
| SPY240425P00460000 | 2024-04-23 4:00PM EDT | 2024-04-25 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 222 | 612 | 39.06% |
| SPY240426P00460000 | 2024-04-23 4:00PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 209 | 15,627 | 35.35% |
| SPY240429P00460000 | 2024-04-23 4:14PM EDT | 2024-04-29 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 470 | 709 | 27.54% |
| SPY240430P00460000 | 2024-04-23 2:29PM EDT | 2024-04-30 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 85 | 3,159 | 27.15% |
| SPY240501P00460000 | 2024-04-23 3:25PM EDT | 2024-05-01 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 42 | 302 | 26.56% |
| SPY240502P00460000 | 2024-04-23 3:15PM EDT | 2024-05-02 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 12 | 107 | 25.93% |
| SPY240503P00460000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.12 | -0.07 | -35.00% | 1,701 | 78,082 | 25.39% |
| SPY240510P00460000 | 2024-04-23 2:49PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.24 | -0.19 | -45.24% | 102 | 1,192 | 22.05% |
| SPY240517P00460000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.41 | -0.29 | -40.85% | 921 | 52,276 | 20.56% |
| SPY240524P00460000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.61 | -0.39 | -39.00% | 846 | 1,097 | 19.63% |
| SPY240531P00460000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 0.83 | 0.79 | 0.81 | -0.46 | -35.66% | 163 | 6,274 | 18.89% |
| SPY240621P00460000 | 2024-04-23 4:13PM EDT | 2024-06-21 | 1.68 | 1.66 | 1.68 | -0.67 | -28.51% | 910 | 71,455 | 18.20% |
| SPY240628P00460000 | 2024-04-23 3:53PM EDT | 2024-06-28 | 1.99 | 1.94 | 1.98 | -0.81 | -28.93% | 117 | 6,102 | 18.02% |
| SPY240719P00460000 | 2024-04-23 4:09PM EDT | 2024-07-19 | 2.81 | 2.76 | 2.81 | -0.93 | -24.87% | 175 | 5,347 | 17.45% |
| SPY240731P00460000 | 2024-04-23 3:25PM EDT | 2024-07-31 | 3.30 | 3.22 | 3.29 | -0.83 | -20.10% | 23 | 947 | 17.22% |
| SPY240816P00460000 | 2024-04-23 4:05PM EDT | 2024-08-16 | 3.94 | 3.87 | 3.92 | -1.10 | -21.83% | 321 | 16,102 | 16.97% |
| SPY240830P00460000 | 2024-04-22 1:52PM EDT | 2024-08-30 | 5.34 | 4.38 | 4.47 | 0.00 | - | 12 | 1,520 | 16.80% |
| SPY240920P00460000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 5.25 | 5.18 | 5.24 | -1.17 | -18.22% | 126 | 43,124 | 16.53% |
| SPY240930P00460000 | 2024-04-23 4:14PM EDT | 2024-09-30 | 5.58 | 5.51 | 5.61 | -1.01 | -15.33% | 536 | 882 | 16.44% |
| SPY241220P00460000 | 2024-04-23 4:00PM EDT | 2024-12-20 | 8.94 | 8.85 | 8.91 | -1.41 | -13.62% | 104 | 136,852 | 16.29% |
| SPY241231P00460000 | 2024-04-22 11:25AM EDT | 2024-12-31 | 11.90 | 9.12 | 9.30 | 0.00 | - | 2 | 320 | 16.24% |
| SPY250117P00460000 | 2024-04-23 4:04PM EDT | 2025-01-17 | 9.95 | 9.76 | 9.91 | -1.60 | -13.85% | 44 | 13,257 | 16.19% |
| SPY250321P00460000 | 2024-04-23 2:20PM EDT | 2025-03-21 | 11.95 | 11.76 | 11.95 | -1.57 | -11.61% | 31 | 2,295 | 15.95% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 11.90 | 12.55 | -2.00 | -13.47% | 1 | 30 | 16.11% |
| SPY250620P00460000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 14.60 | 14.42 | 14.72 | -1.40 | -8.75% | 1 | 2,857 | 15.74% |
| SPY250919P00460000 | 2024-04-22 3:32PM EDT | 2025-09-19 | 17.35 | 16.70 | 17.44 | -1.25 | -6.72% | 1 | 9 | 15.66% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 18.43 | 19.77 | 0.00 | - | 3 | 2,192 | 15.50% |
| SPY260116P00460000 | 2024-04-22 1:00PM EDT | 2026-01-16 | 21.99 | 18.89 | 20.60 | 0.00 | - | 90 | 436 | 15.52% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 24.28 | 27.89 | 0.00 | - | 5 | 160 | 15.11% |
