香港股市 已收市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
511.29+6.26 (+1.24%)
收市：04:00PM EDT
512.32 +1.03 (+0.20%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:490.00
認購期權範圍2024年5月6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
SPY240506C004900002024-05-03 3:47PM EDT2024-05-0621.5521.9322.23+6.36+41.87%4981,12238.45%
SPY240507C004900002024-05-03 3:47PM EDT2024-05-0721.6422.0222.32+7.46+52.61%3765634.19%
SPY240508C004900002024-05-02 2:56PM EDT2024-05-0815.8522.1122.410.00-504231.35%
SPY240509C004900002024-05-03 9:33AM EDT2024-05-0919.9722.3722.58+4.02+25.20%178529.88%
SPY240510C004900002024-05-03 3:47PM EDT2024-05-1021.9522.4722.68+5.67+34.83%585,24828.32%
SPY240517C004900002024-05-03 3:57PM EDT2024-05-1722.7223.3623.55+5.78+34.12%1788,28923.68%
SPY240524C004900002024-05-03 3:48PM EDT2024-05-2424.0024.3924.57+6.74+39.05%1911,22522.39%
SPY240531C004900002024-05-03 3:58PM EDT2024-05-3124.5025.1425.31+4.55+22.81%731,15821.17%
SPY240607C004900002024-05-03 1:56PM EDT2024-06-0725.7326.1626.33+7.08+37.96%17121.03%
SPY240621C004900002024-05-03 4:02PM EDT2024-06-2127.6627.7428.16+5.41+24.31%11953,46920.77%
SPY240628C004900002024-05-03 1:43PM EDT2024-06-2827.7028.0828.50+5.24+23.33%3197919.94%
SPY240719C004900002024-05-03 4:10PM EDT2024-07-1930.2930.1830.58+5.45+21.94%31,40119.58%
SPY240731C004900002024-05-03 2:32PM EDT2024-07-3131.6831.5231.98+7.36+30.26%415619.79%
SPY240816C004900002024-05-03 3:31PM EDT2024-08-1633.4633.7034.11+4.65+16.14%675720.39%
SPY240830C004900002024-05-03 2:30PM EDT2024-08-3035.5935.4335.91+3.34+10.36%123020.84%
SPY240920C004900002024-05-03 3:03PM EDT2024-09-2037.3737.4438.05+5.51+17.29%56,18821.05%
SPY240930C004900002024-05-02 3:29PM EDT2024-09-3036.0337.9038.43+2.44+7.26%138220.65%
SPY241220C004900002024-05-03 3:51PM EDT2024-12-2046.4446.7447.38+6.06+15.01%4615,61622.51%
SPY241231C004900002024-05-01 3:03PM EDT2024-12-3144.6047.1247.850.00-42,06522.29%
SPY250117C004900002024-05-03 3:12PM EDT2025-01-1748.6848.5849.48+6.08+14.27%277,93922.54%
SPY250321C004900002024-05-03 9:30AM EDT2025-03-2154.6654.5755.64+5.92+12.15%82,05723.59%
SPY250331C004900002024-05-03 1:40PM EDT2025-03-3155.1054.8856.10+3.84+7.49%18523.48%
SPY250620C004900002024-05-03 3:26PM EDT2025-06-2062.2661.7163.08+7.06+12.79%379024.41%
SPY250919C004900002024-04-25 1:24PM EDT2025-09-1963.1768.0269.950.00-1725.09%
SPY251219C004900002024-04-29 9:41AM EDT2025-12-1975.0773.6976.280.00-377125.62%
SPY260116C004900002024-05-02 3:23PM EDT2026-01-1672.1774.8477.670.00-441325.59%
SPY261218C004900002024-05-01 3:01PM EDT2026-12-1893.5092.5097.500.00-41,07426.90%
認沽盤範圍2024年5月6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
SPY240506P004900002024-05-03 4:11PM EDT2024-05-060.020.010.02-0.06-75.00%5,5794,38519.14%
SPY240507P004900002024-05-03 4:03PM EDT2024-05-070.020.020.03-0.13-86.67%4933,27717.38%
SPY240508P004900002024-05-03 4:01PM EDT2024-05-080.020.030.04-0.23-92.00%1,2681,67016.11%
SPY240509P004900002024-05-03 4:05PM EDT2024-05-090.050.050.06-0.30-85.71%1,3711,10415.63%
SPY240510P004900002024-05-03 4:13PM EDT2024-05-100.070.070.08-0.41-85.42%10,11522,33215.04%
SPY240517P004900002024-05-03 4:14PM EDT2024-05-170.430.420.43-0.88-67.18%25,06877,06414.59%
SPY240524P004900002024-05-03 4:07PM EDT2024-05-240.860.830.85-1.12-56.57%2,80515,94414.14%
SPY240531P004900002024-05-03 4:14PM EDT2024-05-311.211.211.23-1.29-51.60%3,62212,68313.64%
SPY240607P004900002024-05-03 4:14PM EDT2024-06-071.711.701.72-1.39-44.84%1,5618,52113.59%
SPY240621P004900002024-05-03 4:12PM EDT2024-06-212.822.822.83-1.59-36.05%9,46664,55513.81%
SPY240628P004900002024-05-03 4:02PM EDT2024-06-283.303.243.28-1.94-37.02%6674,52313.72%
SPY240719P004900002024-05-03 4:12PM EDT2024-07-194.394.394.43-1.84-29.53%9099,27813.35%
SPY240731P004900002024-05-03 3:57PM EDT2024-07-315.185.015.06-1.61-23.71%2502,80113.22%
SPY240816P004900002024-05-03 4:12PM EDT2024-08-165.925.885.92-2.06-25.81%2,25219,57113.15%
SPY240830P004900002024-05-03 3:40PM EDT2024-08-306.686.556.61-2.16-24.43%653,16013.07%
SPY240920P004900002024-05-03 4:13PM EDT2024-09-207.617.597.63-2.18-22.27%3,29518,78813.01%
SPY240930P004900002024-05-03 4:10PM EDT2024-09-308.108.038.12-2.20-21.36%701,05713.01%
SPY241220P004900002024-05-03 4:11PM EDT2024-12-2012.3312.2512.35-2.47-16.69%3123,24613.44%
SPY241231P004900002024-05-03 4:14PM EDT2024-12-3112.6612.6112.80-2.28-15.26%6733713.43%
SPY250117P004900002024-05-03 3:59PM EDT2025-01-1713.6113.3613.52-2.02-12.92%4727,04313.44%
SPY250321P004900002024-05-03 4:03PM EDT2025-03-2116.0315.8316.03-3.65-18.55%153,19013.49%
SPY250331P004900002024-05-01 2:46PM EDT2025-03-3118.3915.9516.600.00-22213.60%
SPY250620P004900002024-05-03 12:03PM EDT2025-06-2019.4718.9219.21-1.95-9.10%1677113.49%
SPY250919P004900002024-05-03 12:09PM EDT2025-09-1922.3321.4622.35-0.27-1.19%31913.61%
SPY251219P004900002024-05-03 1:59PM EDT2025-12-1924.5623.9824.91-2.01-7.56%2314,52713.57%
SPY260116P004900002024-04-30 1:31PM EDT2026-01-1627.1524.2325.880.00-4630713.64%
SPY261218P004900002024-05-03 10:09AM EDT2026-12-1833.1130.3933.95-2.09-5.94%146313.57%