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:502.00
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
SPY240506C005020002024-05-03 4:14PM EDT2024-05-0610.109.9810.18+5.29+109.98%6642,51721.24%
SPY240507C005020002024-05-03 3:45PM EDT2024-05-079.7210.1210.32+4.16+74.82%55087319.41%
SPY240508C005020002024-05-03 2:45PM EDT2024-05-0810.0310.2810.47+4.40+78.15%5455318.30%
SPY240509C005020002024-05-03 3:18PM EDT2024-05-0910.2110.6310.81+4.40+75.73%5628618.53%
SPY240510C005020002024-05-03 4:02PM EDT2024-05-1010.7310.8511.02+4.18+63.82%5462,41318.15%
SPY240517C005020002024-05-03 4:05PM EDT2024-05-1712.3512.4912.63+4.11+49.88%7964,63117.76%
SPY240524C005020002024-05-03 3:59PM EDT2024-05-2413.4313.9214.05+3.52+35.52%501,10417.78%
SPY240531C005020002024-05-03 4:06PM EDT2024-05-3114.7714.8714.99+3.78+34.39%1,2531,23417.22%
SPY240607C005020002024-05-03 12:53PM EDT2024-06-0715.3616.0716.20+3.52+29.73%7811017.47%
SPY240621C005020002024-05-03 3:59PM EDT2024-06-2117.5017.8818.21+4.19+31.48%657,56017.61%
SPY240628C005020002024-05-03 3:36PM EDT2024-06-2818.1118.4418.55+3.53+24.21%2121616.92%
SPY240719C005020002024-05-03 3:22PM EDT2024-07-1920.6020.8620.97+3.55+20.82%201,99817.12%
SPY240731C005020002024-05-03 9:53AM EDT2024-07-3122.2622.3122.45+5.61+33.69%621417.44%
SPY240830C005020002024-05-03 1:14PM EDT2024-08-3025.9226.3126.47+6.27+31.91%240518.64%
SPY241231C005020002024-05-03 1:28PM EDT2024-12-3138.2538.4839.15+5.60+17.15%14720.86%
SPY250331C005020002024-04-24 10:39AM EDT2025-03-3144.6046.4547.540.00-1322.20%
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
SPY240506P005020002024-05-03 4:14PM EDT2024-05-060.030.020.03-1.61-98.17%13,9673,1469.67%
SPY240507P005020002024-05-03 4:13PM EDT2024-05-070.100.090.10-1.91-95.02%3,4581,12110.30%
SPY240508P005020002024-05-03 4:09PM EDT2024-05-080.180.170.18-2.10-92.11%2,2411,13010.43%
SPY240509P005020002024-05-03 4:04PM EDT2024-05-090.300.280.29-2.25-88.24%1,32386110.67%
SPY240510P005020002024-05-03 4:14PM EDT2024-05-100.420.420.43-2.38-85.00%13,2803,17011.00%
SPY240517P005020002024-05-03 4:14PM EDT2024-05-171.521.501.53-2.58-62.93%4,2148,07312.17%
SPY240524P005020002024-05-03 4:08PM EDT2024-05-242.362.322.35-2.34-49.79%3,4282,48212.09%
SPY240531P005020002024-05-03 4:10PM EDT2024-05-312.932.902.93-2.60-47.02%3,1992,68111.71%
SPY240607P005020002024-05-03 3:13PM EDT2024-06-073.733.573.61-2.31-38.24%20732511.73%
SPY240621P005020002024-05-03 4:05PM EDT2024-06-215.105.045.08-3.03-37.27%74010,49012.12%
SPY240628P005020002024-05-03 4:12PM EDT2024-06-285.625.605.64-2.48-30.62%38711,80512.10%
SPY240719P005020002024-05-03 12:21PM EDT2024-07-197.446.956.99-2.77-27.13%242,09311.87%
SPY240731P005020002024-05-03 3:37PM EDT2024-07-317.767.647.71-3.29-29.77%233011.81%
SPY240830P005020002024-05-03 3:12PM EDT2024-08-309.509.319.40-3.85-28.84%421111.74%
SPY241231P005020002024-05-03 1:29PM EDT2024-12-3116.1815.8016.01-3.05-15.86%67812.36%
SPY250331P005020002024-04-26 1:00PM EDT2025-03-3121.0019.2419.960.00-1912.64%