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:506.00
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
SPY240506C005060002024-05-03 4:14PM EDT2024-05-066.206.066.25+3.67+145.06%3,9694,68015.54%
SPY240507C005060002024-05-03 4:14PM EDT2024-05-076.426.346.51+3.44+115.44%8281,89315.03%
SPY240508C005060002024-05-03 3:49PM EDT2024-05-086.446.636.78+3.11+93.39%50986114.82%
SPY240509C005060002024-05-03 4:12PM EDT2024-05-097.107.067.21+3.23+83.46%30158315.47%
SPY240510C005060002024-05-03 4:14PM EDT2024-05-107.467.397.51+3.41+84.20%1,1633,15915.53%
SPY240517C005060002024-05-03 4:13PM EDT2024-05-179.339.349.44+3.31+54.98%4286,39716.24%
SPY240524C005060002024-05-03 3:47PM EDT2024-05-2410.5410.8710.97+3.06+40.91%17289016.54%
SPY240531C005060002024-05-03 3:58PM EDT2024-05-3111.3311.8811.95+3.20+39.36%8181,11516.12%
SPY240607C005060002024-05-03 2:45PM EDT2024-06-0713.0013.1213.20+3.50+36.84%6052716.45%
SPY240621C005060002024-05-03 3:34PM EDT2024-06-2114.5815.0415.13+3.61+32.91%1505,46816.55%
SPY240628C005060002024-05-03 3:47PM EDT2024-06-2815.2115.5515.63+3.14+26.01%9839816.12%
SPY240719C005060002024-05-03 1:38PM EDT2024-07-1917.6718.0218.12+3.46+24.35%351,21316.45%
SPY240731C005060002024-05-03 12:07PM EDT2024-07-3118.8019.4919.61+2.91+18.31%1512316.80%
SPY240830C005060002024-05-03 1:57PM EDT2024-08-3023.2523.4823.63+3.81+19.60%843818.02%
SPY241231C005060002024-05-02 2:04PM EDT2024-12-3134.3235.7536.40+3.03+9.68%24420.40%
SPY250331C005060002024-04-26 3:35PM EDT2025-03-3144.1743.7644.830.00-6621.80%
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
SPY240506P005060002024-05-03 4:14PM EDT2024-05-060.110.100.11-3.24-96.72%30,7701,6577.76%
SPY240507P005060002024-05-03 4:14PM EDT2024-05-070.300.290.30-3.40-91.89%5,6419558.77%
SPY240508P005060002024-05-03 4:14PM EDT2024-05-080.510.500.51-3.47-87.19%3,1778969.35%
SPY240509P005060002024-05-03 4:11PM EDT2024-05-090.700.690.71-3.57-83.61%7454869.68%
SPY240510P005060002024-05-03 4:14PM EDT2024-05-100.920.930.95-3.49-79.14%9,3231,45010.13%
SPY240517P005060002024-05-03 4:13PM EDT2024-05-172.352.332.36-3.13-57.12%3,39010,74411.38%
SPY240524P005060002024-05-03 4:03PM EDT2024-05-243.343.263.30-3.01-47.40%1,11291911.40%
SPY240531P005060002024-05-03 4:14PM EDT2024-05-313.893.883.92-3.25-45.52%1,2541,71211.05%
SPY240607P005060002024-05-03 4:06PM EDT2024-06-074.644.594.64-2.90-38.46%32629411.09%
SPY240621P005060002024-05-03 4:09PM EDT2024-06-216.226.156.19-3.00-32.54%6819,20711.54%
SPY240628P005060002024-05-03 3:35PM EDT2024-06-287.036.736.78-4.62-39.66%57757211.56%
SPY240719P005060002024-05-03 3:14PM EDT2024-07-198.308.138.17-3.01-26.61%7001,29111.39%
SPY240731P005060002024-05-03 3:07PM EDT2024-07-318.958.838.90-5.14-36.48%610011.33%
SPY240830P005060002024-05-03 3:57PM EDT2024-08-3010.7910.5110.60-2.65-19.72%138811.29%
SPY241231P005060002024-05-03 10:05AM EDT2024-12-3118.0017.0417.26-2.36-11.59%46611.99%
SPY250331P005060002024-05-03 9:54AM EDT2025-03-3121.1020.4821.23-1.90-8.26%1512.31%