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:508.00
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
SPY240506C005080002024-05-03 4:14PM EDT2024-05-064.284.224.37+2.60+154.76%4,5732,63512.85%
SPY240507C005080002024-05-03 4:12PM EDT2024-05-074.614.614.74+2.53+121.63%1,48587313.11%
SPY240508C005080002024-05-03 4:07PM EDT2024-05-084.964.995.10+2.56+106.67%1,0551,12213.40%
SPY240509C005080002024-05-03 4:12PM EDT2024-05-095.555.465.57+2.57+86.24%33579714.17%
SPY240510C005080002024-05-03 4:14PM EDT2024-05-105.845.835.92+2.74+88.39%2,5422,28914.44%
SPY240517C005080002024-05-03 4:06PM EDT2024-05-177.807.937.98+3.00+62.50%2,7475,32015.56%
SPY240524C005080002024-05-03 4:05PM EDT2024-05-249.319.469.54+3.31+55.17%2191,98815.96%
SPY240531C005080002024-05-03 3:59PM EDT2024-05-3110.0610.4710.53+3.07+43.92%7692,35215.60%
SPY240607C005080002024-05-03 3:42PM EDT2024-06-0711.3811.7211.79+3.10+37.44%2574215.97%
SPY240621C005080002024-05-03 3:58PM EDT2024-06-2113.2013.6613.73+2.94+28.65%1,0955,01116.12%
SPY240628C005080002024-05-03 3:58PM EDT2024-06-2813.7114.1614.25+3.42+33.24%21795815.74%
SPY240719C005080002024-05-03 3:16PM EDT2024-07-1916.5716.6716.76+3.45+26.30%731,16216.12%
SPY240731C005080002024-05-03 1:24PM EDT2024-07-3117.7018.1418.26+4.27+31.79%1233316.50%
SPY240830C005080002024-05-03 11:34AM EDT2024-08-3021.1222.1222.26+1.31+6.61%237117.72%
SPY241231C005080002024-05-03 1:18PM EDT2024-12-3134.4034.4235.06+4.05+13.34%122720.18%
SPY250331C005080002024-05-01 3:04PM EDT2025-03-3142.2042.4343.50+2.47+6.22%1121.60%
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
SPY240506P005080002024-05-03 4:14PM EDT2024-05-060.240.240.25-4.33-94.75%72,0071,0756.91%
SPY240507P005080002024-05-03 4:14PM EDT2024-05-070.550.550.56-4.37-88.82%8,9985028.13%
SPY240508P005080002024-05-03 4:14PM EDT2024-05-080.840.830.85-3.98-82.57%3,2552788.81%
SPY240509P005080002024-05-03 4:14PM EDT2024-05-091.081.071.10-4.06-78.99%2,7723769.18%
SPY240510P005080002024-05-03 4:14PM EDT2024-05-101.361.351.38-4.49-76.75%16,3431,8589.64%
SPY240517P005080002024-05-03 4:12PM EDT2024-05-172.902.892.92-3.59-55.32%44,73111,30310.98%
SPY240524P005080002024-05-03 4:09PM EDT2024-05-243.933.853.90-3.35-46.02%4581,17011.05%
SPY240531P005080002024-05-03 4:12PM EDT2024-05-314.494.494.53-3.89-46.42%9531,71010.72%
SPY240607P005080002024-05-03 4:09PM EDT2024-06-075.285.215.26-4.07-43.53%40365110.77%
SPY240621P005080002024-05-03 3:57PM EDT2024-06-217.056.796.83-2.90-29.15%1,6853,69311.24%
SPY240628P005080002024-05-03 4:12PM EDT2024-06-287.407.387.44-3.66-33.09%42544311.29%
SPY240719P005080002024-05-03 4:12PM EDT2024-07-198.798.788.83-3.80-30.18%2351,40211.14%
SPY240731P005080002024-05-03 3:32PM EDT2024-07-319.789.499.57-4.98-33.74%646311.10%
SPY240830P005080002024-05-03 3:27PM EDT2024-08-3011.3711.1711.26-2.82-19.87%248211.07%
SPY241231P005080002024-05-03 3:34PM EDT2024-12-3118.0917.7017.93-3.98-18.03%34611.81%
SPY250331P005080002024-04-26 11:35AM EDT2025-03-3123.5321.1321.890.00-3312.14%