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:509.00
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
SPY240506C005090002024-05-03 4:14PM EDT2024-05-063.453.363.49+2.14+163.36%20,8782,52511.67%
SPY240507C005090002024-05-03 4:14PM EDT2024-05-073.843.823.93+2.04+113.33%2,9821,10912.33%
SPY240508C005090002024-05-03 4:12PM EDT2024-05-084.204.234.32+2.16+105.88%3,9672,17812.76%
SPY240509C005090002024-05-03 4:06PM EDT2024-05-094.614.734.80+2.24+94.51%1,33489313.56%
SPY240510C005090002024-05-03 4:14PM EDT2024-05-105.185.135.18+2.52+94.74%29,30723,89313.94%
SPY240517C005090002024-05-03 4:12PM EDT2024-05-177.197.257.29+2.69+59.78%3,9934,87215.24%
SPY240524C005090002024-05-03 4:03PM EDT2024-05-248.658.798.86+2.81+48.12%22889515.69%
SPY240531C005090002024-05-03 4:06PM EDT2024-05-319.709.809.85+3.30+51.56%7753,15715.35%
SPY240607C005090002024-05-03 4:01PM EDT2024-06-0710.8611.0311.11+2.96+37.47%32186615.74%
SPY240621C005090002024-05-03 4:14PM EDT2024-06-2113.0512.9913.06+3.35+34.54%6784,90315.93%
SPY240628C005090002024-05-03 3:48PM EDT2024-06-2813.2513.5113.58+3.39+34.38%34649015.55%
SPY240719C005090002024-05-03 3:44PM EDT2024-07-1915.7516.0216.10+3.17+25.20%1771,34515.97%
SPY240731C005090002024-05-03 4:14PM EDT2024-07-3117.5017.4817.59+3.44+24.47%648016.34%
SPY240830C005090002024-05-02 9:47AM EDT2024-08-3016.3021.4521.590.00-421817.58%
SPY241231C005090002024-05-03 11:05AM EDT2024-12-3132.4433.7634.40+2.74+9.23%73420.07%
SPY250331C005090002024-04-26 1:08PM EDT2025-03-3142.1641.7742.820.00-1521.49%
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
SPY240506P005090002024-05-03 4:14PM EDT2024-05-060.360.360.37-4.83-93.06%83,7009106.39%
SPY240507P005090002024-05-03 4:14PM EDT2024-05-070.730.730.76-4.73-86.63%14,9994017.79%
SPY240508P005090002024-05-03 4:14PM EDT2024-05-081.051.061.09-4.70-81.74%6,0653368.53%
SPY240509P005090002024-05-03 4:14PM EDT2024-05-091.341.321.35-4.60-77.44%1,5893668.88%
SPY240510P005090002024-05-03 4:14PM EDT2024-05-101.641.621.65-4.98-75.23%12,5161,1959.36%
SPY240517P005090002024-05-03 4:12PM EDT2024-05-173.263.213.25-4.37-57.27%8,68216,77810.79%
SPY240524P005090002024-05-03 4:10PM EDT2024-05-244.234.184.23-3.46-44.99%32586710.85%
SPY240531P005090002024-05-03 4:05PM EDT2024-05-314.924.824.86-3.62-42.39%1,5926,15710.53%
SPY240607P005090002024-05-03 3:51PM EDT2024-06-075.815.555.59-3.71-38.97%47649510.59%
SPY240621P005090002024-05-03 4:05PM EDT2024-06-217.247.137.18-3.11-30.05%1,0303,39411.10%
SPY240628P005090002024-05-03 4:11PM EDT2024-06-287.757.737.78-3.92-33.59%28853011.14%
SPY240719P005090002024-05-03 3:59PM EDT2024-07-199.409.139.18-3.13-24.98%20473811.01%
SPY240731P005090002024-05-03 2:19PM EDT2024-07-319.989.849.93-2.92-22.64%713210.99%
SPY240830P005090002024-05-03 12:23PM EDT2024-08-3012.0011.4911.61-2.66-18.14%27910.96%
SPY241231P005090002024-05-03 1:52PM EDT2024-12-3118.4018.0418.27-2.60-12.38%962511.72%
SPY250331P005090002024-05-03 3:53PM EDT2025-03-3121.8521.4622.23-3.22-12.84%121812.05%