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:497.00
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
SPY240506C004970002024-05-03 3:52PM EDT2024-05-0614.6914.9415.24+6.74+84.78%3113429.00%
SPY240507C004970002024-05-03 2:06PM EDT2024-05-0714.7315.0615.27+6.78+85.28%168525.37%
SPY240508C004970002024-05-03 10:50AM EDT2024-05-0813.4115.1615.37+4.51+50.67%6211723.43%
SPY240509C004970002024-05-03 12:53PM EDT2024-05-0914.5315.4415.64+5.23+56.24%144523.11%
SPY240510C004970002024-05-03 3:49PM EDT2024-05-1015.0015.5815.77+5.45+57.07%15885222.12%
SPY240517C004970002024-05-03 1:12PM EDT2024-05-1716.2916.8317.00+5.20+46.89%175,14920.00%
SPY240524C004970002024-05-03 3:47PM EDT2024-05-2417.7618.0918.25+5.90+49.75%255319.55%
SPY240531C004970002024-05-03 4:02PM EDT2024-05-3118.7718.9619.11+4.37+30.35%3869118.75%
SPY240607C004970002024-05-03 9:33AM EDT2024-06-0719.6820.1020.25+4.88+32.97%27518.86%
SPY240621C004970002024-05-03 1:45PM EDT2024-06-2121.3521.8322.22+4.61+27.54%342,45018.89%
SPY240628C004970002024-05-01 2:35PM EDT2024-06-2816.3722.2522.640.00-421318.25%
SPY240719C004970002024-05-03 4:00PM EDT2024-07-1924.2824.5624.91+6.72+38.27%363218.19%
SPY240731C004970002024-04-30 11:47AM EDT2024-07-3123.0525.9426.370.00-13918.47%
SPY240816C004970002024-04-29 10:27AM EDT2024-08-1628.3028.1628.550.00-1135219.12%
SPY240830C004970002024-04-26 9:57AM EDT2024-08-3028.6829.9330.390.00-639619.62%
SPY241231C004970002024-04-29 1:48PM EDT2024-12-3142.6042.0042.71+0.21+0.50%312021.45%
SPY250331C004970002024-04-23 11:03AM EDT2025-03-3147.2049.9051.040.00-1122.72%
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
SPY240506P004970002024-05-03 4:02PM EDT2024-05-060.020.010.02-0.47-95.92%5,9492,31213.38%
SPY240507P004970002024-05-03 4:04PM EDT2024-05-070.030.030.04-0.74-96.10%3,7951,22812.70%
SPY240508P004970002024-05-03 4:13PM EDT2024-05-080.060.060.07-0.94-94.00%7502,57712.40%
SPY240509P004970002024-05-03 4:11PM EDT2024-05-090.110.100.12-1.14-91.20%30064512.40%
SPY240510P004970002024-05-03 4:14PM EDT2024-05-100.170.160.17-1.27-88.19%2,6432,89012.28%
SPY240517P004970002024-05-03 4:01PM EDT2024-05-170.900.860.88-1.70-65.38%2,12310,39213.11%
SPY240524P004970002024-05-03 4:13PM EDT2024-05-241.531.501.54-1.77-53.64%2,3284,31612.96%
SPY240531P004970002024-05-03 3:55PM EDT2024-05-312.152.012.04-1.70-44.16%8339,72312.53%
SPY240607P004970002024-05-03 3:59PM EDT2024-06-072.762.612.64-2.20-44.35%851,01012.51%
SPY240621P004970002024-05-03 4:03PM EDT2024-06-214.013.943.98-1.94-32.61%94220,09712.84%
SPY240628P004970002024-05-03 3:42PM EDT2024-06-284.574.454.49-2.09-31.38%2331912.78%
SPY240719P004970002024-05-03 4:00PM EDT2024-07-195.885.735.76-2.54-30.17%3891,74912.48%
SPY240731P004970002024-05-02 3:42PM EDT2024-07-319.166.396.450.00-2282112.39%
SPY240816P004970002024-05-03 3:14PM EDT2024-08-167.487.307.36-3.49-31.81%41,86512.34%
SPY240830P004970002024-05-03 10:44AM EDT2024-08-308.668.028.10-2.26-20.70%56912.29%
SPY241231P004970002024-04-30 1:06PM EDT2024-12-3114.9414.3814.58-2.24-13.04%28812.81%
SPY250331P004970002024-04-19 2:00PM EDT2025-03-3125.7817.7918.480.00-410513.04%