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:503.00
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
SPY240506C005030002024-05-03 4:01PM EDT2024-05-068.728.999.19+4.52+107.62%6001,59419.83%
SPY240507C005030002024-05-03 4:13PM EDT2024-05-079.139.159.34+4.50+97.19%43191218.21%
SPY240508C005030002024-05-03 3:59PM EDT2024-05-088.919.349.52+3.94+79.28%3171,21917.36%
SPY240509C005030002024-05-03 4:10PM EDT2024-05-099.759.709.88+4.18+75.04%9426517.70%
SPY240510C005030002024-05-03 4:08PM EDT2024-05-109.859.9510.11+4.09+71.01%5482,21317.44%
SPY240517C005030002024-05-03 4:05PM EDT2024-05-1711.4711.6911.80+3.62+46.11%3147,41317.35%
SPY240524C005030002024-05-03 3:59PM EDT2024-05-2412.7013.1313.25+4.20+49.41%581,31117.44%
SPY240531C005030002024-05-03 4:14PM EDT2024-05-3114.1314.0914.20+4.39+45.07%26372216.92%
SPY240607C005030002024-05-03 2:29PM EDT2024-06-0715.2915.2915.43+3.98+35.19%497617.21%
SPY240621C005030002024-05-03 3:46PM EDT2024-06-2116.9317.2317.33+3.65+27.48%2265,67217.21%
SPY240628C005030002024-05-03 1:57PM EDT2024-06-2817.5117.6917.80+3.99+29.51%1021816.71%
SPY240719C005030002024-05-03 3:37PM EDT2024-07-1919.9920.1320.24+3.93+24.47%1757516.95%
SPY240731C005030002024-05-03 12:19PM EDT2024-07-3120.7021.5921.73+4.44+27.31%336817.28%
SPY240830C005030002024-05-03 1:14PM EDT2024-08-3025.2225.5925.75+3.46+15.90%1120818.48%
SPY241231C005030002024-05-02 4:05PM EDT2024-12-3133.9837.7938.460.00-92420.75%
SPY250331C005030002024-04-23 10:31AM EDT2025-03-3143.7545.7746.870.00-1122.11%
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
SPY240506P005030002024-05-03 4:13PM EDT2024-05-060.040.030.04-1.96-98.00%17,1773,4739.18%
SPY240507P005030002024-05-03 4:14PM EDT2024-05-070.110.110.12-2.25-95.34%3,3261,9949.77%
SPY240508P005030002024-05-03 4:13PM EDT2024-05-080.230.230.24-2.42-91.32%2,39874810.23%
SPY240509P005030002024-05-03 4:11PM EDT2024-05-090.350.350.37-2.55-87.93%87276110.49%
SPY240510P005030002024-05-03 4:14PM EDT2024-05-100.520.510.53-2.67-83.70%23,3743,30510.82%
SPY240517P005030002024-05-03 4:12PM EDT2024-05-171.711.681.71-2.74-61.57%3,50923,09111.98%
SPY240524P005030002024-05-03 2:30PM EDT2024-05-242.732.532.56-2.57-48.49%7462,15111.92%
SPY240531P005030002024-05-03 4:10PM EDT2024-05-313.163.123.16-2.80-46.98%7044,00111.56%
SPY240607P005030002024-05-03 4:06PM EDT2024-06-073.863.803.84-2.70-41.16%11035111.56%
SPY240621P005030002024-05-03 3:51PM EDT2024-06-215.485.305.34-2.41-30.54%1,28810,83211.98%
SPY240628P005030002024-05-03 3:35PM EDT2024-06-286.105.865.90-2.97-32.75%5664,85811.96%
SPY240719P005030002024-05-03 4:10PM EDT2024-07-197.257.227.27-2.80-27.86%931,43511.76%
SPY240731P005030002024-05-03 2:13PM EDT2024-07-318.097.927.99-2.98-26.92%1283,16511.69%
SPY240830P005030002024-05-03 3:27PM EDT2024-08-309.809.609.69-3.12-24.15%1896611.63%
SPY241231P005030002024-05-01 12:51PM EDT2024-12-3117.0616.1016.32-4.02-19.07%13212.27%
SPY250331P005030002024-04-29 9:40AM EDT2025-03-3121.3519.5420.270.00-21212.56%