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:496.00
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
SPY240506C004960002024-05-03 3:57PM EDT2024-05-0615.3015.9416.24+6.51+74.06%7694130.40%
SPY240507C004960002024-05-03 3:56PM EDT2024-05-0715.5016.0616.26+7.18+86.30%6211626.50%
SPY240508C004960002024-05-03 3:38PM EDT2024-05-0816.0016.1516.36+5.20+48.15%111024.46%
SPY240509C004960002024-05-03 3:22PM EDT2024-05-0916.0416.4216.63+5.08+46.35%4286424.10%
SPY240510C004960002024-05-03 4:03PM EDT2024-05-1016.4316.5516.75+5.18+46.04%3060623.00%
SPY240517C004960002024-05-03 2:55PM EDT2024-05-1717.3117.7417.91+5.35+44.73%656,55720.48%
SPY240524C004960002024-05-03 3:47PM EDT2024-05-2418.6118.9619.12+5.21+38.88%127219.92%
SPY240531C004960002024-05-03 11:33AM EDT2024-05-3118.5519.8119.97+5.20+38.95%12380419.08%
SPY240607C004960002024-05-03 4:10PM EDT2024-06-0720.9520.9421.09+7.95+61.15%33419.15%
SPY240621C004960002024-05-03 2:11PM EDT2024-06-2122.7722.6523.05+4.73+26.22%2787819.16%
SPY240628C004960002024-05-03 9:36AM EDT2024-06-2821.5323.0623.45+3.80+21.43%1123918.48%
SPY240719C004960002024-05-03 10:29AM EDT2024-07-1924.0625.3225.70+4.67+24.08%537618.39%
SPY240731C004960002024-04-26 10:32AM EDT2024-07-3125.6026.7227.150.00-12718.66%
SPY240816C004960002024-05-03 2:11PM EDT2024-08-1629.1028.9329.32+3.66+14.39%1138619.29%
SPY240830C004960002024-05-03 2:39PM EDT2024-08-3030.8230.7031.16+4.06+15.17%111319.79%
SPY241231C004960002024-04-04 11:19AM EDT2024-12-3155.1742.7243.430.00-12121.57%
SPY250331C004960002024-04-30 11:33AM EDT2025-03-3148.5050.6051.780.00-2822.84%
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
SPY240506P004960002024-05-03 4:12PM EDT2024-05-060.010.010.02-0.37-97.37%3,3792,28714.26%
SPY240507P004960002024-05-03 4:07PM EDT2024-05-070.030.030.04-0.58-95.08%2,6571,19113.48%
SPY240508P004960002024-05-03 4:06PM EDT2024-05-080.050.050.06-0.80-94.12%1,01889812.79%
SPY240509P004960002024-05-03 3:57PM EDT2024-05-090.100.090.10-1.12-91.80%90034212.70%
SPY240510P004960002024-05-03 4:13PM EDT2024-05-100.150.140.15-1.09-87.90%3,0495,37812.67%
SPY240517P004960002024-05-03 4:11PM EDT2024-05-170.790.770.79-1.60-66.95%9,15815,93813.31%
SPY240524P004960002024-05-03 4:12PM EDT2024-05-241.411.381.41-1.76-55.52%7331,75213.12%
SPY240531P004960002024-05-03 4:14PM EDT2024-05-311.871.871.90-1.72-47.91%6341,15712.70%
SPY240607P004960002024-05-03 4:07PM EDT2024-06-072.492.452.48-2.01-44.67%10526012.66%
SPY240621P004960002024-05-03 4:05PM EDT2024-06-213.803.753.79-1.96-34.03%1,5727,76012.98%
SPY240628P004960002024-05-03 3:54PM EDT2024-06-284.394.254.29-2.05-31.83%5539512.91%
SPY240719P004960002024-05-03 4:11PM EDT2024-07-195.555.515.55-2.50-31.06%1476312.61%
SPY240731P004960002024-05-02 10:58AM EDT2024-07-319.556.176.230.00-2210012.51%
SPY240816P004960002024-05-03 3:20PM EDT2024-08-167.267.087.13-2.48-25.46%3496112.45%
SPY240830P004960002024-04-22 11:44AM EDT2024-08-3014.927.797.870.00-83312.41%
SPY241231P004960002024-05-02 3:10PM EDT2024-12-3116.5414.1114.310.00-34312.90%