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:507.00
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
SPY240506C005070002024-05-03 4:09PM EDT2024-05-065.075.125.30+2.99+143.75%2,4342,07314.20%
SPY240507C005070002024-05-03 4:05PM EDT2024-05-075.355.465.61+2.85+114.00%1,1291,11414.05%
SPY240508C005070002024-05-03 4:13PM EDT2024-05-085.835.795.92+2.98+104.56%88360914.08%
SPY240509C005070002024-05-03 3:59PM EDT2024-05-095.766.246.37+2.51+77.23%50052714.78%
SPY240510C005070002024-05-03 4:11PM EDT2024-05-106.656.596.70+3.09+86.80%1,9242,70114.97%
SPY240517C005070002024-05-03 4:01PM EDT2024-05-178.408.648.69+3.07+57.60%1,5346,88715.87%
SPY240524C005070002024-05-03 4:10PM EDT2024-05-2410.1510.1510.25+3.38+49.93%7731,01016.25%
SPY240531C005070002024-05-03 3:44PM EDT2024-05-3110.8411.1511.23+3.25+42.82%7471,28615.85%
SPY240607C005070002024-05-03 3:51PM EDT2024-06-0712.0712.4112.48+3.10+34.56%10038716.20%
SPY240621C005070002024-05-03 4:03PM EDT2024-06-2114.1714.3414.42+3.85+37.31%2046,00716.33%
SPY240628C005070002024-05-03 3:47PM EDT2024-06-2814.4114.8614.93+3.11+27.52%27331215.92%
SPY240719C005070002024-05-03 2:11PM EDT2024-07-1917.4317.3417.43+3.77+27.60%532,31716.28%
SPY240731C005070002024-05-03 3:41PM EDT2024-07-3118.6718.8118.93+4.78+34.41%2926416.65%
SPY240830C005070002024-05-02 9:47AM EDT2024-08-3017.5522.8022.940.00-438617.87%
SPY241231C005070002024-05-03 3:55PM EDT2024-12-3135.0035.0835.73+4.30+14.01%24120.29%
SPY250331C005070002024-05-03 2:18PM EDT2025-03-3143.6043.0944.16+4.25+10.80%172121.70%
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
SPY240506P005070002024-05-03 4:14PM EDT2024-05-060.160.150.16-3.79-95.95%80,4121,1597.28%
SPY240507P005070002024-05-03 4:14PM EDT2024-05-070.400.400.41-3.88-90.65%9,3366668.45%
SPY240508P005070002024-05-03 4:13PM EDT2024-05-080.660.640.66-3.88-85.46%3,3284919.08%
SPY240509P005070002024-05-03 4:03PM EDT2024-05-090.900.860.89-4.30-82.69%9655019.46%
SPY240510P005070002024-05-03 4:14PM EDT2024-05-101.111.121.15-3.83-77.53%12,4211,8489.90%
SPY240517P005070002024-05-03 4:09PM EDT2024-05-172.652.602.63-3.45-56.56%2,1644,97411.19%
SPY240524P005070002024-05-03 3:39PM EDT2024-05-243.833.543.59-3.17-45.29%1,2771,00911.23%
SPY240531P005070002024-05-03 3:52PM EDT2024-05-314.374.184.22-3.63-45.38%93286110.90%
SPY240607P005070002024-05-03 3:29PM EDT2024-06-075.054.894.94-3.49-40.87%56563510.93%
SPY240621P005070002024-05-03 3:59PM EDT2024-06-216.716.466.50-3.39-33.56%8946,18611.39%
SPY240628P005070002024-05-03 3:55PM EDT2024-06-287.357.057.10-3.04-29.26%6555811.42%
SPY240719P005070002024-05-03 3:59PM EDT2024-07-198.748.458.49-3.20-26.80%1269,74911.26%
SPY240731P005070002024-05-03 3:12PM EDT2024-07-319.309.159.23-4.25-31.37%43,00811.22%
SPY240830P005070002024-05-03 3:51PM EDT2024-08-3011.0910.8310.93-4.71-29.81%75311.19%
SPY241231P005070002024-05-01 10:19AM EDT2024-12-3122.6717.3717.590.00-11011.90%
SPY250331P005070002024-04-26 10:32AM EDT2025-03-3123.1720.8021.560.00-1112.22%