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:510.00
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
SPY240506C005100002024-05-03 4:14PM EDT2024-05-062.652.572.66+1.63+159.80%72,4617,97310.55%
SPY240507C005100002024-05-03 4:14PM EDT2024-05-073.123.103.16+1.77+131.11%10,4815,97511.54%
SPY240508C005100002024-05-03 4:14PM EDT2024-05-083.613.543.59+1.91+112.35%8,3841,38712.16%
SPY240509C005100002024-05-03 4:10PM EDT2024-05-094.014.024.09+1.98+97.54%3,8391,23713.04%
SPY240510C005100002024-05-03 4:14PM EDT2024-05-104.484.444.48+2.18+94.78%24,7407,15113.47%
SPY240517C005100002024-05-03 4:14PM EDT2024-05-176.626.596.63+2.74+70.62%12,15933,61114.94%
SPY240524C005100002024-05-03 4:13PM EDT2024-05-248.158.158.20+2.97+57.34%2,5492,68115.42%
SPY240531C005100002024-05-03 4:13PM EDT2024-05-319.139.159.19+3.12+51.91%3,3089,21315.11%
SPY240607C005100002024-05-03 4:07PM EDT2024-06-0710.3110.3910.45+3.43+49.85%5671,14715.52%
SPY240621C005100002024-05-03 4:09PM EDT2024-06-2112.2812.3312.39+3.31+36.90%4,71934,77315.72%
SPY240628C005100002024-05-03 4:10PM EDT2024-06-2812.8512.8612.93+3.15+32.47%1,2822,32615.38%
SPY240719C005100002024-05-03 3:58PM EDT2024-07-1914.9515.3715.45+2.81+23.15%1,8645,43315.81%
SPY240731C005100002024-05-03 4:12PM EDT2024-07-3116.9016.8416.94+3.96+30.60%2381916.19%
SPY240816C005100002024-05-03 3:59PM EDT2024-08-1618.5519.0319.13+2.97+19.06%1,1505,61416.91%
SPY240830C005100002024-05-03 2:52PM EDT2024-08-3020.7520.7920.93+3.65+21.35%171,18917.43%
SPY240920C005100002024-05-03 4:03PM EDT2024-09-2022.6722.9123.12+3.49+18.20%21618,58317.81%
SPY240930C005100002024-05-03 2:18PM EDT2024-09-3023.2523.3623.68+3.23+16.13%771,14317.64%
SPY241220C005100002024-05-03 3:33PM EDT2024-12-2032.5832.6733.20+4.17+14.68%1019,02520.10%
SPY241231C005100002024-05-03 1:13PM EDT2024-12-3132.8833.1133.74+4.68+16.60%225719.96%
SPY250117C005100002024-05-03 3:59PM EDT2025-01-1734.6334.6835.30+3.72+12.03%13111,19920.21%
SPY250321C005100002024-05-03 3:24PM EDT2025-03-2140.9540.7641.68+5.74+16.30%41,94321.47%
SPY250331C005100002024-05-02 1:31PM EDT2025-03-3141.5741.1242.16+4.57+12.35%14021.39%
SPY250620C005100002024-05-03 3:48PM EDT2025-06-2047.8848.1249.00+2.88+6.40%763,16422.35%
SPY250919C005100002024-05-03 1:12PM EDT2025-09-1954.8654.6856.39+2.23+4.24%152923.35%
SPY251219C005100002024-05-03 3:14PM EDT2025-12-1961.6160.5862.94+3.88+6.72%101,33724.03%
SPY260116C005100002024-05-03 3:39PM EDT2026-01-1663.0061.8664.46+5.60+9.76%1635924.06%
SPY261218C005100002024-05-03 2:27PM EDT2026-12-1883.0880.5085.50+4.08+5.16%411,22025.87%
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
SPY240506P005100002024-05-03 4:14PM EDT2024-05-060.560.560.57-4.90-89.74%124,0651,0295.93%
SPY240507P005100002024-05-03 4:14PM EDT2024-05-070.980.981.01-5.82-85.59%20,4281,0007.37%
SPY240508P005100002024-05-03 4:14PM EDT2024-05-081.361.351.37-5.01-78.65%10,7625448.17%
SPY240509P005100002024-05-03 4:14PM EDT2024-05-091.641.631.66-4.97-75.19%5,4638678.60%
SPY240510P005100002024-05-03 4:14PM EDT2024-05-101.941.941.95-4.92-71.72%30,1355,6349.02%
SPY240517P005100002024-05-03 4:14PM EDT2024-05-173.583.563.60-4.27-54.39%11,41950,09110.56%
SPY240524P005100002024-05-03 4:13PM EDT2024-05-244.574.554.59-3.67-44.54%9,0152,20210.66%
SPY240531P005100002024-05-03 4:14PM EDT2024-05-315.185.185.20-3.82-42.44%5,71816,61910.32%
SPY240607P005100002024-05-03 4:14PM EDT2024-06-075.935.905.95-4.19-41.40%83129610.43%
SPY240621P005100002024-05-03 4:13PM EDT2024-06-217.527.507.54-3.59-32.31%11,10631,55110.95%
SPY240628P005100002024-05-03 4:14PM EDT2024-06-288.098.098.14-3.44-29.84%8004,35311.00%
SPY240719P005100002024-05-03 4:14PM EDT2024-07-199.509.519.55-3.41-26.41%2,1515,34310.89%
SPY240731P005100002024-05-03 4:00PM EDT2024-07-3110.4410.2110.29-3.47-24.95%37271410.87%
SPY240816P005100002024-05-03 4:06PM EDT2024-08-1611.2511.1511.22-3.70-24.75%68614,63010.86%
SPY240830P005100002024-05-03 2:32PM EDT2024-08-3011.9911.8411.98-3.13-20.70%21641010.85%
SPY240920P005100002024-05-03 4:05PM EDT2024-09-2013.1013.0013.05-3.29-20.07%1,19728,29110.86%
SPY240930P005100002024-05-03 3:18PM EDT2024-09-3013.7713.4813.61-3.42-19.90%2983,65210.92%
SPY241220P005100002024-05-03 4:11PM EDT2024-12-2018.0718.0218.15-3.41-15.88%1674,97811.61%
SPY241231P005100002024-05-03 1:08PM EDT2024-12-3118.8518.4018.61-3.14-14.28%638011.62%
SPY250117P005100002024-05-03 4:05PM EDT2025-01-1719.4119.1619.37-3.29-14.49%1536,90711.68%
SPY250321P005100002024-05-03 3:24PM EDT2025-03-2122.0921.7221.94-2.79-11.21%252,45511.82%
SPY250331P005100002024-05-03 3:42PM EDT2025-03-3122.3121.8022.58-3.44-13.36%31711.97%
SPY250620P005100002024-05-03 3:47PM EDT2025-06-2025.2224.8725.17-2.93-10.41%662,44111.93%
SPY250919P005100002024-05-02 2:19PM EDT2025-09-1931.0527.4528.400.00-41412.16%
SPY251219P005100002024-05-02 3:47PM EDT2025-12-1931.2030.0331.04-2.23-6.67%11,11212.21%
SPY260116P005100002024-05-03 3:35PM EDT2026-01-1631.5530.2732.10-3.16-9.10%6032112.33%
SPY261218P005100002024-05-03 3:13PM EDT2026-12-1838.6236.6940.00-1.50-3.74%2274712.35%