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:469.00
認購期權範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00469000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 38.36 | 51.93 | 52.18 | 0.00 | - | 1 | 551 | 44.07% |
| SPY240531C00469000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 48.00 | 53.03 | 53.22 | 0.00 | - | 1 | 989 | 32.91% |
| SPY240621C00469000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 41.35 | 54.62 | 55.05 | 0.00 | - | 1 | 239 | 28.89% |
| SPY240628C00469000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 40.88 | 54.75 | 55.16 | 0.00 | - | 8 | 683 | 27.08% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 38.49 | 56.01 | 56.44 | 0.00 | - | 21 | 163 | 25.14% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 57.07 | 57.54 | 0.00 | - | 192 | 162 | 25.02% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 2024-08-30 | 47.40 | 60.43 | 60.87 | 0.00 | - | - | 1 | 25.61% |
| SPY240930C00469000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 46.83 | 62.37 | 62.91 | 0.00 | - | 25 | 363 | 24.80% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 70.14 | 70.83 | 0.00 | - | 70 | 71 | 25.32% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 71.86 | 72.53 | 73.57 | +71.86 | - | - | 1 | 25.64% |
認沽盤範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00469000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 454 | 8,341 | 26.95% |
| SPY240531P00469000 | 2024-05-09 1:35PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.16 | -0.04 | -19.05% | 56 | 1,131 | 19.68% |
| SPY240621P00469000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.60 | -0.10 | -14.08% | 6 | 3,002 | 17.85% |
| SPY240628P00469000 | 2024-05-09 12:55PM EDT | 2024-06-28 | 0.87 | 0.77 | 0.79 | -0.08 | -8.42% | 218 | 686 | 17.54% |
| SPY240719P00469000 | 2024-05-09 4:07PM EDT | 2024-07-19 | 1.37 | 1.35 | 1.37 | -0.19 | -12.18% | 18 | 1,417 | 16.75% |
| SPY240731P00469000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 1.82 | 1.69 | 1.72 | -0.11 | -5.70% | 2 | 264 | 16.43% |
| SPY240830P00469000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 3.15 | 2.62 | 2.66 | 0.00 | - | 1 | 33 | 15.94% |
| SPY240930P00469000 | 2024-05-06 11:56AM EDT | 2024-09-30 | 4.52 | 3.62 | 3.66 | 0.00 | - | 1 | 829 | 15.62% |
| SPY241231P00469000 | 2024-05-09 11:12AM EDT | 2024-12-31 | 7.19 | 6.88 | 7.03 | -0.43 | -5.64% | 6 | 54 | 15.50% |
| SPY250331P00469000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 10.50 | 9.72 | 9.91 | 0.00 | - | 2 | 8 | 15.28% |
