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:519.00
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
SPY240506C005190002024-05-03 4:13PM EDT2024-05-060.020.010.02-0.01-33.33%8,0361,7357.62%
SPY240507C005190002024-05-03 4:14PM EDT2024-05-070.080.070.08+0.01+14.29%5,6001,8628.35%
SPY240508C005190002024-05-03 4:14PM EDT2024-05-080.220.200.21+0.09+69.23%1,8756079.23%
SPY240509C005190002024-05-03 4:12PM EDT2024-05-090.380.390.41+0.12+46.15%60899810.11%
SPY240510C005190002024-05-03 4:14PM EDT2024-05-100.630.610.63+0.27+75.00%22,7232,63410.73%
SPY240517C005190002024-05-03 4:14PM EDT2024-05-172.222.182.21+1.10+98.21%2,3679,04512.86%
SPY240524C005190002024-05-03 4:05PM EDT2024-05-243.393.493.53+1.37+67.82%2461,18713.57%
SPY240531C005190002024-05-03 3:54PM EDT2024-05-314.244.354.39+1.63+62.45%3,5254,97213.41%
SPY240607C005190002024-05-03 4:03PM EDT2024-06-075.385.465.51+1.91+55.04%57515513.88%
SPY240621C005190002024-05-03 3:45PM EDT2024-06-217.047.247.29+2.21+45.76%1712,66114.22%
SPY240628C005190002024-05-03 3:02PM EDT2024-06-287.617.787.84+2.97+64.01%281,57114.01%
SPY240719C005190002024-05-03 3:57PM EDT2024-07-199.8810.1810.25+2.38+31.73%1871,14214.58%
SPY240731C005190002024-04-30 3:24PM EDT2024-07-318.9211.5711.640.00-7212514.96%
SPY240830C005190002024-05-01 2:56PM EDT2024-08-3013.3015.3115.400.00-41,16416.20%
SPY241231C005190002024-04-16 11:00AM EDT2024-12-3127.1827.4928.080.00-12119.01%
SPY250331C005190002024-05-02 12:51PM EDT2025-03-3130.5735.4436.430.00-101120.52%
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
SPY240506P005190002024-05-03 4:10PM EDT2024-05-067.046.857.15-3.80-35.06%18300.00%
SPY240507P005190002024-05-03 3:59PM EDT2024-05-077.666.877.15-4.08-34.75%8600.00%
SPY240510P005190002024-05-03 3:47PM EDT2024-05-107.847.217.37-5.58-41.58%324220.00%
SPY240517P005190002024-05-03 3:56PM EDT2024-05-178.798.248.35-5.62-39.00%632,1177.64%
SPY240524P005190002024-05-03 2:44PM EDT2024-05-249.548.979.21-5.84-37.97%124638.73%
SPY240531P005190002024-05-03 4:02PM EDT2024-05-319.809.489.72-5.01-33.83%6041,9598.68%
SPY240621P005190002024-05-03 2:33PM EDT2024-06-2111.9811.6111.66-5.02-29.53%397,0689.51%
SPY240628P005190002024-05-01 12:34PM EDT2024-06-2820.1412.1512.220.00-33219.65%
SPY240719P005190002024-05-03 11:25AM EDT2024-07-1914.9613.4513.54-6.78-31.19%82,8789.73%
SPY240830P005190002024-05-03 11:25AM EDT2024-08-3017.0615.6215.74-3.34-16.37%11389.79%
SPY241231P005190002024-05-02 10:56AM EDT2024-12-3127.3521.8522.090.00-180510.76%
SPY250331P005190002024-05-03 9:37AM EDT2025-03-3126.4125.1125.95-0.76-2.80%81311.18%