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:494.00
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
SPY240506C004940002024-05-03 1:05PM EDT2024-05-0616.8717.9418.24+5.50+48.37%1363633.17%
SPY240507C004940002024-05-03 10:00AM EDT2024-05-0718.0918.0318.33+9.39+107.93%4429.53%
SPY240508C004940002024-05-03 10:40AM EDT2024-05-0815.9618.1418.35+5.70+55.56%31426.58%
SPY240509C004940002024-05-03 10:55AM EDT2024-05-0916.1418.4018.60+3.87+31.54%6225.98%
SPY240510C004940002024-05-03 2:42PM EDT2024-05-1018.5318.5218.72+6.54+54.55%361,03324.78%
SPY240517C004940002024-05-03 3:21PM EDT2024-05-1719.1419.5819.76+5.21+37.40%191,58721.50%
SPY240524C004940002024-05-02 11:53AM EDT2024-05-2413.7820.7320.910.00-134920.73%
SPY240531C004940002024-05-03 3:11PM EDT2024-05-3121.4521.5721.71+5.45+34.06%357319.74%
SPY240607C004940002024-05-01 9:48AM EDT2024-06-0721.0022.6422.81+5.70+37.25%5719.77%
SPY240621C004940002024-05-03 3:59PM EDT2024-06-2124.0424.3224.72+6.75+39.04%1476919.68%
SPY240628C004940002024-05-01 11:16AM EDT2024-06-2817.3624.7025.100.00-16318.95%
SPY240719C004940002024-05-03 3:59PM EDT2024-07-1926.6226.9127.29+2.00+8.12%549718.77%
SPY240731C004940002024-05-02 3:48PM EDT2024-07-3123.2628.2928.730.00-528719.02%
SPY240816C004940002024-05-03 10:41AM EDT2024-08-1629.0030.5030.89-0.50-1.69%113319.65%
SPY240830C004940002024-04-25 1:05PM EDT2024-08-3027.0832.2532.720.00-2720.14%
SPY241231C004940002024-04-25 1:45PM EDT2024-12-3139.3644.1744.880.00-202121.80%
SPY250331C004940002024-04-22 10:38AM EDT2025-03-3144.9052.0253.200.00-1823.05%
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
SPY240506P004940002024-05-03 4:11PM EDT2024-05-060.010.010.02-0.19-95.00%2,5401,97715.82%
SPY240507P004940002024-05-03 4:12PM EDT2024-05-070.030.020.03-0.35-92.11%9552,12414.45%
SPY240508P004940002024-05-03 3:59PM EDT2024-05-080.050.040.05-0.52-91.23%2,2822,53313.87%
SPY240509P004940002024-05-03 3:35PM EDT2024-05-090.080.070.08-0.59-88.06%10383013.58%
SPY240510P004940002024-05-03 4:11PM EDT2024-05-100.110.110.12-0.81-88.04%2,7493,62313.48%
SPY240517P004940002024-05-03 4:12PM EDT2024-05-170.620.630.64-1.33-68.21%97119,96313.72%
SPY240524P004940002024-05-03 4:02PM EDT2024-05-241.201.171.19-1.70-58.62%5112,84213.46%
SPY240531P004940002024-05-03 4:12PM EDT2024-05-311.641.611.64-1.95-54.32%1,3341,67513.00%
SPY240607P004940002024-05-03 3:59PM EDT2024-06-072.302.172.19-1.88-44.98%25020512.96%
SPY240621P004940002024-05-03 3:51PM EDT2024-06-213.563.413.43-1.69-32.19%3,21115,65913.25%
SPY240628P004940002024-05-03 4:06PM EDT2024-06-283.913.883.92-1.97-33.50%413,21813.18%
SPY240719P004940002024-05-03 1:59PM EDT2024-07-195.305.105.14-2.12-28.57%387612.85%
SPY240731P004940002024-05-03 3:54PM EDT2024-07-315.965.755.81-3.63-37.85%12,06212.75%
SPY240816P004940002024-05-03 2:08PM EDT2024-08-166.796.646.70-1.93-22.13%31032812.69%
SPY240830P004940002024-05-03 3:12PM EDT2024-08-307.517.357.42-2.55-25.35%326912.63%
SPY241231P004940002024-05-01 3:04PM EDT2024-12-3115.4513.5913.790.00-25013.08%
SPY250331P004940002024-04-22 11:16AM EDT2025-03-3124.6516.9817.650.00--113.28%