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:513.00
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
SPY240506C005130002024-05-03 4:14PM EDT2024-05-060.820.800.82+0.44+115.79%55,8761,5608.23%
SPY240507C005130002024-05-03 4:14PM EDT2024-05-071.391.341.37+0.76+120.63%6,2881,1989.89%
SPY240508C005130002024-05-03 4:14PM EDT2024-05-081.821.791.82+0.98+116.67%4,04689910.81%
SPY240509C005130002024-05-03 4:13PM EDT2024-05-092.292.272.30+1.16+102.65%1,94465511.76%
SPY240510C005130002024-05-03 4:14PM EDT2024-05-102.692.672.70+1.33+97.79%8,4078,19712.33%
SPY240517C005130002024-05-03 4:14PM EDT2024-05-174.854.824.85+2.15+79.63%3,8948,71614.15%
SPY240524C005130002024-05-03 4:13PM EDT2024-05-246.326.356.40+2.28+56.44%6171,42814.73%
SPY240531C005130002024-05-03 4:08PM EDT2024-05-317.247.337.37+2.42+50.21%1,3531,75014.48%
SPY240607C005130002024-05-03 3:52PM EDT2024-06-078.458.568.61+2.62+44.94%23417914.92%
SPY240621C005130002024-05-03 4:10PM EDT2024-06-2110.4510.4710.53+2.76+35.89%3035,99015.18%
SPY240628C005130002024-05-03 3:58PM EDT2024-06-2810.6011.0211.07+2.92+38.02%26746514.87%
SPY240719C005130002024-05-03 4:13PM EDT2024-07-1913.5513.5213.59+3.29+32.07%132,46915.37%
SPY240830C005130002024-05-03 9:37AM EDT2024-08-3017.9118.8818.97+1.19+7.12%626816.98%
SPY241231C005130002024-04-29 3:05PM EDT2024-12-3130.1931.1831.820.00-733,71019.65%
SPY250331C005130002024-04-15 2:34PM EDT2025-03-3140.4639.1940.220.00-1221.10%
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
SPY240506P005130002024-05-03 4:14PM EDT2024-05-061.711.751.78-6.38-78.86%8,802402.96%
SPY240507P005130002024-05-03 4:11PM EDT2024-05-072.222.202.25-10.12-82.01%643145.65%
SPY240508P005130002024-05-03 4:13PM EDT2024-05-082.652.592.64-6.00-69.36%471436.89%
SPY240509P005130002024-05-03 4:14PM EDT2024-05-092.892.892.92-5.53-65.68%1,409127.44%
SPY240510P005130002024-05-03 4:12PM EDT2024-05-103.263.193.23-5.70-63.62%4,2303,4888.04%
SPY240517P005130002024-05-03 4:13PM EDT2024-05-174.824.824.85-4.80-49.90%1,6215,8239.84%
SPY240524P005130002024-05-03 4:06PM EDT2024-05-245.885.775.83-4.90-45.45%33680610.06%
SPY240531P005130002024-05-03 3:48PM EDT2024-05-316.606.406.44-4.60-41.07%2571,0149.80%
SPY240607P005130002024-05-03 3:59PM EDT2024-06-077.407.107.16-4.51-37.87%809229.91%
SPY240621P005130002024-05-03 3:59PM EDT2024-06-219.048.698.74-3.75-29.32%6454,22910.50%
SPY240628P005130002024-05-03 10:03AM EDT2024-06-2810.259.299.34-3.51-25.51%124010.58%
SPY240719P005130002024-05-03 3:25PM EDT2024-07-1910.9510.6710.74-3.67-25.10%15357410.52%
SPY240731P005130002024-05-03 3:31PM EDT2024-07-3111.6511.3711.47-1.71-12.80%8110.51%
SPY240830P005130002024-04-26 10:42AM EDT2024-08-3015.3512.9913.130.00-1045710.51%
SPY241231P005130002024-05-03 10:01AM EDT2024-12-3120.0919.4719.70-0.93-4.42%24511.34%
SPY250331P005130002024-05-03 3:05PM EDT2025-03-3123.4122.8523.65-6.04-20.51%81111.71%