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:498.00
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
SPY240506C004980002024-05-03 3:20PM EDT2024-05-0613.3013.9414.24+5.48+70.08%29322227.59%
SPY240507C004980002024-05-03 3:36PM EDT2024-05-0713.7814.0714.27+5.17+60.05%21024224.15%
SPY240508C004980002024-05-03 12:57PM EDT2024-05-0812.8314.1814.38+5.34+71.30%6439022.38%
SPY240509C004980002024-05-03 3:52PM EDT2024-05-0914.0914.4614.66+4.76+51.02%3915422.16%
SPY240510C004980002024-05-03 4:02PM EDT2024-05-1014.3714.6114.80+5.07+54.52%1071,80021.27%
SPY240517C004980002024-05-03 3:59PM EDT2024-05-1715.4515.9416.10+4.86+45.89%195,41719.52%
SPY240524C004980002024-05-03 2:19PM EDT2024-05-2417.3617.2317.38+5.87+51.09%1767519.17%
SPY240531C004980002024-05-03 4:02PM EDT2024-05-3117.9218.1218.26+5.02+38.91%4762418.43%
SPY240607C004980002024-05-02 3:02PM EDT2024-06-0714.5919.2719.420.00-13318.58%
SPY240621C004980002024-05-03 4:02PM EDT2024-06-2120.9321.0221.41+5.29+33.82%171,75018.65%
SPY240628C004980002024-05-02 10:45AM EDT2024-06-2814.4121.4521.830.00-613618.02%
SPY240719C004980002024-05-03 9:47AM EDT2024-07-1921.7223.7624.08+2.02+10.25%434017.95%
SPY240731C004980002024-04-30 11:22AM EDT2024-07-3122.6325.1725.600.00-211018.29%
SPY240816C004980002024-05-01 3:00PM EDT2024-08-1626.3727.5027.64+1.21+4.81%519618.81%
SPY240830C004980002024-05-03 9:43AM EDT2024-08-3028.7529.2829.45+1.22+4.43%232319.29%
SPY241231C004980002024-04-18 11:03AM EDT2024-12-3139.3141.2941.970.00-44321.32%
SPY250331C004980002024-04-29 3:15PM EDT2025-03-3148.5049.2150.320.00-2122.61%
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
SPY240506P004980002024-05-03 4:12PM EDT2024-05-060.020.010.02-0.62-96.88%7,0326,30612.50%
SPY240507P004980002024-05-03 4:10PM EDT2024-05-070.040.040.05-0.90-95.74%3,1171,05212.35%
SPY240508P004980002024-05-03 4:06PM EDT2024-05-080.070.070.08-1.02-93.58%4,3342,84811.91%
SPY240509P004980002024-05-03 4:03PM EDT2024-05-090.130.120.13-1.27-90.71%69483611.87%
SPY240510P004980002024-05-03 4:14PM EDT2024-05-100.190.190.21-1.46-88.48%12,5087,46012.11%
SPY240517P004980002024-05-03 4:04PM EDT2024-05-170.990.960.98-1.87-65.38%3,94114,01712.90%
SPY240524P004980002024-05-03 4:10PM EDT2024-05-241.661.641.67-2.03-55.01%1,5511,56012.77%
SPY240531P004980002024-05-03 4:14PM EDT2024-05-312.162.162.19-1.97-47.70%5465,23912.36%
SPY240607P004980002024-05-03 4:15PM EDT2024-06-072.792.782.81-2.48-47.06%37056412.35%
SPY240621P004980002024-05-03 3:58PM EDT2024-06-214.344.144.17-2.38-35.42%93320,16312.68%
SPY240628P004980002024-05-03 3:59PM EDT2024-06-284.844.654.70-2.43-33.43%7235912.64%
SPY240719P004980002024-05-03 1:29PM EDT2024-07-196.225.955.99-2.53-28.91%221,19612.36%
SPY240731P004980002024-05-03 12:55PM EDT2024-07-317.006.626.69-2.48-26.16%257112.28%
SPY240816P004980002024-05-03 3:14PM EDT2024-08-167.727.547.60-2.63-25.41%857012.23%
SPY240830P004980002024-05-02 1:36PM EDT2024-08-3011.298.278.340.00-32512.18%
SPY241231P004980002024-05-03 1:29PM EDT2024-12-3115.0514.6514.86-1.53-9.23%719312.72%
SPY250331P004980002024-04-23 2:44PM EDT2025-03-3121.3518.0718.770.00--312.96%