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:472.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00472000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 46.11 | 48.23 | 48.48 | 0.00 | - | 2 | 332 | 33.11% |
| SPY240531C00472000 | 2024-05-07 12:56PM EDT | 2024-05-31 | 47.85 | 49.34 | 49.50 | 0.00 | - | 1 | 436 | 28.00% |
| SPY240621C00472000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 51.01 | 50.93 | 51.36 | +1.86 | +3.78% | 2 | 133 | 25.93% |
| SPY240628C00472000 | 2024-05-02 10:08AM EDT | 2024-06-28 | 34.80 | 51.16 | 51.55 | 0.00 | - | 190 | 2,680 | 24.54% |
| SPY240719C00472000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 51.46 | 52.44 | 52.84 | 0.00 | - | 656 | 769 | 23.08% |
| SPY240816C00472000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 51.39 | 55.41 | 55.81 | 0.00 | - | 5 | 481 | 23.74% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 33.22% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 59.04 | 59.47 | 0.00 | - | 1 | 164 | 23.51% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 2024-12-31 | 56.54 | 66.96 | 67.61 | 0.00 | - | 2 | 21 | 24.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00472000 | 2024-05-09 12:56PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 50 | 3,711 | 25.49% |
| SPY240531P00472000 | 2024-05-09 1:12PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.18 | -0.05 | -20.83% | 2 | 1,875 | 18.99% |
| SPY240621P00472000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.69 | -0.12 | -14.63% | 19 | 3,270 | 17.44% |
| SPY240628P00472000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 0.90 | 0.89 | 0.90 | -0.11 | -10.89% | 76 | 2,169 | 17.16% |
| SPY240719P00472000 | 2024-05-09 2:55PM EDT | 2024-07-19 | 1.52 | 1.52 | 1.53 | -0.20 | -11.63% | 91 | 2,115 | 16.41% |
| SPY240731P00472000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 1.98 | 1.89 | 1.91 | -0.07 | -3.41% | 12 | 124 | 16.12% |
| SPY240816P00472000 | 2024-05-09 2:42PM EDT | 2024-08-16 | 2.47 | 2.43 | 2.45 | -0.20 | -7.49% | 8 | 1,375 | 15.86% |
| SPY240830P00472000 | 2024-05-09 3:27PM EDT | 2024-08-30 | 2.93 | 2.90 | 2.92 | -0.32 | -9.85% | 3 | 675 | 15.67% |
| SPY240930P00472000 | 2024-05-09 9:36AM EDT | 2024-09-30 | 4.26 | 3.94 | 3.98 | 0.00 | - | 1 | 662 | 15.38% |
| SPY241231P00472000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 7.93 | 7.41 | 7.50 | 0.00 | - | 1 | 69 | 15.32% |
| SPY250331P00472000 | 2024-05-09 11:15AM EDT | 2025-03-31 | 10.35 | 10.36 | 10.48 | -0.62 | -5.65% | 1 | 1,278 | 15.13% |
