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:499.00
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
SPY240506C004990002024-05-03 4:12PM EDT2024-05-0613.0412.9413.25+6.60+102.48%45122426.25%
SPY240507C004990002024-05-03 3:51PM EDT2024-05-0712.6113.0813.28+5.17+69.49%511,60122.97%
SPY240508C004990002024-05-03 2:57PM EDT2024-05-0812.8813.1913.39+5.18+67.27%2023621.31%
SPY240509C004990002024-05-03 3:42PM EDT2024-05-0913.1513.4913.68+4.97+60.76%12822721.19%
SPY240510C004990002024-05-03 3:51PM EDT2024-05-1013.2013.6513.84+4.58+53.13%963,49620.46%
SPY240517C004990002024-05-03 3:25PM EDT2024-05-1714.7215.0515.21+4.46+43.47%4965,82319.06%
SPY240524C004990002024-05-03 3:31PM EDT2024-05-2416.0216.3816.53+4.78+42.53%677018.81%
SPY240531C004990002024-05-03 4:02PM EDT2024-05-3117.0917.2817.42+4.84+39.51%3397218.11%
SPY240607C004990002024-05-03 10:32AM EDT2024-06-0716.6618.4518.60+2.46+17.32%179518.30%
SPY240621C004990002024-05-03 10:14AM EDT2024-06-2118.6220.2320.60+2.84+18.00%562,10718.39%
SPY240628C004990002024-05-03 9:54AM EDT2024-06-2820.6920.6621.04+5.91+39.99%31,30417.80%
SPY240719C004990002024-05-02 11:31AM EDT2024-07-1916.7023.0923.220.00-4840617.66%
SPY240731C004990002024-05-01 9:48AM EDT2024-07-3118.2124.5324.680.00-11,04517.95%
SPY240816C004990002024-05-02 11:16AM EDT2024-08-1621.0826.7426.880.00-62,63018.63%
SPY240830C004990002024-04-26 9:57AM EDT2024-08-3027.2328.5228.690.00-446019.12%
SPY241231C004990002024-05-03 10:29AM EDT2024-12-3139.6040.5841.28+4.35+12.34%13921.22%
SPY250331C004990002024-04-22 3:53PM EDT2025-03-3143.0548.5149.620.00--1022.51%
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
SPY240506P004990002024-05-03 4:13PM EDT2024-05-060.010.010.02-0.83-98.81%7,4465,35411.72%
SPY240507P004990002024-05-03 4:01PM EDT2024-05-070.050.050.06-1.13-95.76%2,77553511.91%
SPY240508P004990002024-05-03 4:02PM EDT2024-05-080.090.090.10-1.35-93.75%2,1711,03911.62%
SPY240509P004990002024-05-03 3:49PM EDT2024-05-090.160.150.16-1.48-90.24%1,05382311.60%
SPY240510P004990002024-05-03 4:13PM EDT2024-05-100.240.230.24-1.64-87.23%6,2794,79511.72%
SPY240517P004990002024-05-03 4:13PM EDT2024-05-171.111.081.10-2.01-64.42%2,69111,65312.74%
SPY240524P004990002024-05-03 4:14PM EDT2024-05-241.811.791.82-2.57-58.68%5872,45612.60%
SPY240531P004990002024-05-03 4:14PM EDT2024-05-312.342.332.36-2.03-46.45%9111,89212.21%
SPY240607P004990002024-05-03 3:37PM EDT2024-06-073.042.962.99-2.41-44.22%7438812.20%
SPY240621P004990002024-05-03 3:39PM EDT2024-06-214.464.354.38-2.24-33.43%5776,44312.54%
SPY240628P004990002024-05-03 3:54PM EDT2024-06-285.054.874.92-2.50-33.11%1834012.51%
SPY240719P004990002024-05-03 3:51PM EDT2024-07-196.386.186.22-2.22-25.81%2052,33412.24%
SPY240731P004990002024-05-03 1:32PM EDT2024-07-317.226.866.93-2.20-23.35%423,72612.16%
SPY240816P004990002024-05-03 4:05PM EDT2024-08-167.847.797.85-2.45-23.81%3386012.12%
SPY240830P004990002024-05-02 10:05AM EDT2024-08-3012.898.528.590.00-734212.07%
SPY241231P004990002024-05-02 3:09PM EDT2024-12-3117.3914.9315.140.00-14612.63%
SPY250331P004990002024-04-11 2:50PM EDT2025-03-3118.9318.3619.060.00-1112.88%