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:504.00
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
SPY240506C005040002024-05-03 4:14PM EDT2024-05-068.118.018.20+4.57+129.10%1,1382,03118.37%
SPY240507C005040002024-05-03 3:44PM EDT2024-05-077.778.198.38+3.75+93.28%3471,03917.12%
SPY240508C005040002024-05-03 4:10PM EDT2024-05-088.378.418.59+3.96+89.80%21778116.49%
SPY240509C005040002024-05-03 3:30PM EDT2024-05-098.488.808.96+3.42+67.59%7634816.88%
SPY240510C005040002024-05-03 4:06PM EDT2024-05-108.989.079.22+3.82+74.03%2,0582,44516.77%
SPY240517C005040002024-05-03 4:10PM EDT2024-05-1710.9010.8810.99+3.86+54.83%1,2454,79616.96%
SPY240524C005040002024-05-03 3:44PM EDT2024-05-2412.1012.3812.47+3.44+39.72%1091,32817.13%
SPY240531C005040002024-05-03 3:13PM EDT2024-05-3113.0413.3313.44+3.63+38.58%2321,75416.66%
SPY240607C005040002024-05-03 3:57PM EDT2024-06-0714.0914.5514.67+3.50+33.05%3730116.95%
SPY240621C005040002024-05-03 2:56PM EDT2024-06-2115.9916.4916.59+3.98+33.14%2044,68116.99%
SPY240628C005040002024-05-03 3:57PM EDT2024-06-2816.5016.9617.07+3.35+25.48%5026616.52%
SPY240719C005040002024-05-03 2:23PM EDT2024-07-1919.4819.4219.52+4.04+26.17%584116.77%
SPY240731C005040002024-05-03 4:02PM EDT2024-07-3120.6620.8821.01+4.11+24.83%41,05817.12%
SPY240830C005040002024-05-02 2:23PM EDT2024-08-3023.7124.8825.03+3.49+17.26%134818.32%
SPY241231C005040002024-05-03 2:21PM EDT2024-12-3137.4637.1137.77+3.88+11.55%1814020.63%
SPY250331C005040002024-05-02 10:09AM EDT2025-03-3138.5545.1046.170.00-2621.99%
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
SPY240506P005040002024-05-03 4:14PM EDT2024-05-060.050.040.05-2.34-97.91%23,3351,8488.59%
SPY240507P005040002024-05-03 4:14PM EDT2024-05-070.150.150.16-2.62-94.58%4,6461,2109.40%
SPY240508P005040002024-05-03 4:14PM EDT2024-05-080.290.290.31-2.81-90.65%1,8261,1599.96%
SPY240509P005040002024-05-03 4:11PM EDT2024-05-090.440.440.46-2.92-86.90%92687710.22%
SPY240510P005040002024-05-03 4:13PM EDT2024-05-100.620.620.64-2.95-82.63%11,0134,89210.56%
SPY240517P005040002024-05-03 4:14PM EDT2024-05-171.891.881.90-2.91-60.63%2,67117,16111.77%
SPY240524P005040002024-05-03 4:13PM EDT2024-05-242.772.752.79-2.95-51.57%4114,36611.76%
SPY240531P005040002024-05-03 4:10PM EDT2024-05-313.403.363.40-2.67-43.99%7412,66511.40%
SPY240607P005040002024-05-03 4:01PM EDT2024-06-074.194.054.09-3.06-42.21%18458011.41%
SPY240621P005040002024-05-03 4:00PM EDT2024-06-215.765.575.61-2.55-30.69%4182,71511.83%
SPY240628P005040002024-05-03 4:11PM EDT2024-06-286.176.146.19-3.25-34.50%50795111.84%
SPY240719P005040002024-05-03 3:58PM EDT2024-07-197.827.517.56-3.00-27.73%702,95411.63%
SPY240731P005040002024-05-03 4:03PM EDT2024-07-318.308.218.28-3.27-28.26%392,37311.57%
SPY240830P005040002024-05-02 2:09PM EDT2024-08-3013.029.909.980.00-113111.52%
SPY241231P005040002024-05-01 3:36PM EDT2024-12-3117.3616.4116.63-2.29-11.65%136512.18%
SPY250331P005040002024-04-23 2:52PM EDT2025-03-3123.8219.8520.580.00-2412.47%