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:511.00
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
SPY240506C005110002024-05-03 4:14PM EDT2024-05-061.871.871.92+1.10+142.86%91,4921,4359.58%
SPY240507C005110002024-05-03 4:14PM EDT2024-05-072.462.432.47+1.39+129.91%14,81871810.88%
SPY240508C005110002024-05-03 4:14PM EDT2024-05-082.922.882.92+1.52+108.57%6,1771,33511.62%
SPY240509C005110002024-05-03 4:12PM EDT2024-05-093.343.393.43+1.53+84.53%3,19777412.56%
SPY240510C005110002024-05-03 4:14PM EDT2024-05-103.843.793.83+1.91+98.96%29,7151,63613.04%
SPY240517C005110002024-05-03 4:14PM EDT2024-05-175.985.976.00+2.44+68.93%6,3046,66214.66%
SPY240524C005110002024-05-03 4:11PM EDT2024-05-247.517.537.57+2.74+57.44%1,03165115.17%
SPY240531C005110002024-05-03 4:01PM EDT2024-05-318.318.528.56+2.51+43.28%1,0601,93214.90%
SPY240607C005110002024-05-03 4:09PM EDT2024-06-079.719.779.82+3.07+46.23%49929715.32%
SPY240621C005110002024-05-03 3:48PM EDT2024-06-2111.4211.7011.75+2.85+33.26%9175,44015.53%
SPY240628C005110002024-05-03 4:13PM EDT2024-06-2812.2512.2312.29+3.57+41.13%34534515.20%
SPY240719C005110002024-05-03 4:01PM EDT2024-07-1914.5914.7514.81+3.15+27.53%3376,90015.65%
SPY240731C005110002024-05-03 2:39PM EDT2024-07-3116.1816.2016.28+4.83+42.56%11348316.02%
SPY240830C005110002024-05-03 3:29PM EDT2024-08-3020.0120.1420.27+2.29+12.92%6037117.28%
SPY241231C005110002024-05-03 1:26PM EDT2024-12-3132.3932.4633.09+6.19+23.63%11219.85%
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
SPY240506P005110002024-05-03 4:14PM EDT2024-05-060.830.830.84-5.80-87.48%95,6722515.29%
SPY240507P005110002024-05-03 4:14PM EDT2024-05-071.311.311.34-5.34-80.30%11,9832856.93%
SPY240508P005110002024-05-03 4:14PM EDT2024-05-081.691.691.72-5.16-75.33%8,5835237.80%
SPY240509P005110002024-05-03 4:14PM EDT2024-05-091.971.992.02-5.02-71.82%3,5636608.27%
SPY240510P005110002024-05-03 4:14PM EDT2024-05-102.312.302.33-5.10-68.83%16,1371,0218.75%
SPY240517P005110002024-05-03 4:14PM EDT2024-05-173.983.953.98-4.52-53.18%4,01217,33410.33%
SPY240524P005110002024-05-03 4:14PM EDT2024-05-244.944.934.98-4.86-49.59%78650310.48%
SPY240531P005110002024-05-03 4:13PM EDT2024-05-315.595.565.60-4.16-42.67%1,3671,77710.17%
SPY240607P005110002024-05-03 4:14PM EDT2024-06-076.316.286.33-3.95-38.50%1,28525710.26%
SPY240621P005110002024-05-03 4:11PM EDT2024-06-217.897.877.92-4.28-35.17%1,0982,85910.80%
SPY240628P005110002024-05-03 4:14PM EDT2024-06-288.488.478.53-4.25-33.39%2,94349810.87%
SPY240719P005110002024-05-03 4:14PM EDT2024-07-199.879.879.94-3.70-27.27%4253,53410.77%
SPY240731P005110002024-05-03 4:10PM EDT2024-07-3110.6410.5810.67-4.83-31.22%32952510.75%
SPY240830P005110002024-05-03 3:06PM EDT2024-08-3012.3912.2212.35-2.57-17.18%39610.74%
SPY241231P005110002024-05-03 3:34PM EDT2024-12-3119.1718.7418.97-3.47-15.33%93111.53%