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:514.00
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
SPY240506C005140002024-05-03 4:14PM EDT2024-05-060.470.470.48+0.22+88.00%37,1172,7647.81%
SPY240507C005140002024-05-03 4:14PM EDT2024-05-070.950.930.95+0.49+106.52%5,9621,3649.45%
SPY240508C005140002024-05-03 4:14PM EDT2024-05-081.391.351.38+0.73+110.61%3,70471510.46%
SPY240509C005140002024-05-03 4:12PM EDT2024-05-091.811.801.83+0.86+90.53%7851,20011.41%
SPY240510C005140002024-05-03 4:14PM EDT2024-05-102.212.192.22+1.10+99.10%21,7692,99112.02%
SPY240517C005140002024-05-03 4:13PM EDT2024-05-174.274.294.32+1.89+79.41%5,6157,09913.90%
SPY240524C005140002024-05-03 3:59PM EDT2024-05-245.455.805.85+1.91+53.95%28184714.52%
SPY240531C005140002024-05-03 4:08PM EDT2024-05-316.716.776.81+2.30+52.15%5553,54714.29%
SPY240607C005140002024-05-03 3:59PM EDT2024-06-077.667.988.04+2.43+46.46%25925414.73%
SPY240621C005140002024-05-03 3:59PM EDT2024-06-219.569.889.94+2.64+38.15%8033,74815.00%
SPY240628C005140002024-05-03 4:02PM EDT2024-06-2810.2910.4310.49+3.25+46.16%3738914.72%
SPY240719C005140002024-05-03 3:31PM EDT2024-07-1912.7312.9313.00+2.71+27.05%721,90315.24%
SPY240731C005140002024-05-03 3:49PM EDT2024-07-3114.2014.3714.44+3.53+33.08%3,0034215.60%
SPY240830C005140002024-05-03 1:50PM EDT2024-08-3017.9718.2618.35+2.95+19.64%643616.85%
SPY241231C005140002024-05-01 11:35AM EDT2024-12-3125.2130.5531.170.00-42,05819.53%
SPY250331C005140002024-04-25 2:57PM EDT2025-03-3134.5838.5539.560.00-1320.99%
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
SPY240506P005140002024-05-03 4:14PM EDT2024-05-062.372.372.47-6.89-74.41%5,56490.00%
SPY240507P005140002024-05-03 4:14PM EDT2024-05-072.832.782.86-6.15-68.49%598384.42%
SPY240508P005140002024-05-03 4:14PM EDT2024-05-083.153.143.21-6.21-66.35%170196.17%
SPY240509P005140002024-05-03 3:49PM EDT2024-05-093.903.413.47-5.46-58.33%46256.87%
SPY240510P005140002024-05-03 4:12PM EDT2024-05-103.803.713.77-6.35-62.56%2,7568467.59%
SPY240517P005140002024-05-03 4:11PM EDT2024-05-175.325.305.34-5.73-51.86%1,5465,0829.57%
SPY240524P005140002024-05-03 3:52PM EDT2024-05-246.556.246.30-4.90-42.79%2011,1229.84%
SPY240531P005140002024-05-03 4:11PM EDT2024-05-316.886.866.90-5.80-45.74%1,2342,4539.60%
SPY240607P005140002024-05-03 3:34PM EDT2024-06-077.937.547.60-7.38-48.20%387109.72%
SPY240621P005140002024-05-03 3:53PM EDT2024-06-219.389.139.17-6.12-39.48%3653,75910.33%
SPY240628P005140002024-05-03 3:59PM EDT2024-06-2810.109.729.78-4.60-31.29%8340110.44%
SPY240719P005140002024-05-03 2:14PM EDT2024-07-1911.3911.1011.16-4.66-29.03%373,39610.38%
SPY240731P005140002024-05-03 10:43AM EDT2024-07-3113.2211.7911.89-0.31-2.29%1510.38%
SPY240830P005140002024-05-01 9:37AM EDT2024-08-3019.4613.4013.540.00-117810.40%
SPY241231P005140002024-04-29 2:54PM EDT2024-12-3121.4519.8520.080.00-79111.24%
SPY250331P005140002024-04-12 3:08PM EDT2025-03-3127.4223.2124.010.00-3211.62%