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:520.00
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
SPY240506C005200002024-05-03 4:12PM EDT2024-05-060.020.010.020.00-11,2343,4798.50%
SPY240507C005200002024-05-03 4:14PM EDT2024-05-070.040.040.05-0.01-20.00%8,6921,8098.50%
SPY240508C005200002024-05-03 4:12PM EDT2024-05-080.120.120.13+0.03+33.33%5,3621,0459.08%
SPY240509C005200002024-05-03 4:14PM EDT2024-05-090.280.260.28+0.10+55.56%12,1164,0629.91%
SPY240510C005200002024-05-03 4:14PM EDT2024-05-100.460.440.46+0.22+91.67%21,16711,16010.54%
SPY240517C005200002024-05-03 4:14PM EDT2024-05-171.881.871.90+0.94+100.00%11,29034,94212.70%
SPY240524C005200002024-05-03 4:10PM EDT2024-05-243.113.123.16+1.46+88.48%1,7824,08213.42%
SPY240531C005200002024-05-03 4:13PM EDT2024-05-313.973.953.98+1.64+70.39%2,1208,60313.25%
SPY240607C005200002024-05-03 3:57PM EDT2024-06-074.765.025.07+1.59+50.16%61051713.72%
SPY240621C005200002024-05-03 4:13PM EDT2024-06-216.836.776.82+2.27+49.78%2,02923,94114.08%
SPY240628C005200002024-05-03 4:10PM EDT2024-06-287.317.317.36+2.28+45.33%41116,57813.87%
SPY240719C005200002024-05-03 4:07PM EDT2024-07-199.629.689.74+2.49+34.92%6065,31014.45%
SPY240731C005200002024-05-03 4:06PM EDT2024-07-3111.0011.0511.12+2.81+34.31%593,61314.84%
SPY240816C005200002024-05-03 3:43PM EDT2024-08-1612.8713.1013.17+2.83+28.19%1,3436,82015.56%
SPY240830C005200002024-05-03 3:26PM EDT2024-08-3014.6714.7614.84+2.86+24.22%6279016.07%
SPY240920C005200002024-05-03 3:16PM EDT2024-09-2016.7416.8416.93+3.39+25.39%26410,81116.48%
SPY240930C005200002024-05-03 3:18PM EDT2024-09-3017.1217.3817.51+3.09+22.02%141,29216.37%
SPY241220C005200002024-05-03 3:32PM EDT2024-12-2026.4226.6126.81+3.69+16.23%4416,25118.93%
SPY241231C005200002024-05-03 2:12PM EDT2024-12-3127.2726.8927.48+3.41+14.29%8029018.90%
SPY250117C005200002024-05-03 3:38PM EDT2025-01-1728.5228.6928.91+3.71+14.95%3912,30219.10%
SPY250321C005200002024-05-03 9:31AM EDT2025-03-2134.3034.4535.31+3.45+11.18%195620.47%
SPY250331C005200002024-05-03 10:12AM EDT2025-03-3134.0134.8335.81+4.04+13.48%102620.42%
SPY250620C005200002024-05-03 9:33AM EDT2025-06-2041.2541.8142.92+3.60+9.56%1001,64421.58%
SPY250919C005200002024-04-19 4:00PM EDT2025-09-1942.2848.4250.050.00-21022.51%
SPY251219C005200002024-05-02 12:31PM EDT2025-12-1949.5054.3856.650.00-21,77123.26%
SPY260116C005200002024-05-02 10:50AM EDT2026-01-1651.2455.7258.220.00-11,82723.32%
SPY261218C005200002024-05-03 2:27PM EDT2026-12-1877.0075.5079.00+5.00+6.94%11,92425.13%
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
SPY240506P005200002024-05-03 4:12PM EDT2024-05-068.157.858.15-9.97-55.02%29500.00%
SPY240507P005200002024-05-03 3:33PM EDT2024-05-078.837.868.15-7.61-46.29%69110.00%
SPY240508P005200002024-05-03 3:12PM EDT2024-05-088.287.878.16-11.04-57.14%200.00%
SPY240509P005200002024-05-03 3:33PM EDT2024-05-098.707.978.16-3.58-29.15%8420.00%
SPY240510P005200002024-05-03 4:10PM EDT2024-05-108.218.078.24-6.69-44.90%395540.00%
SPY240517P005200002024-05-03 4:11PM EDT2024-05-178.998.959.07-6.30-41.20%3896,4326.95%
SPY240524P005200002024-05-03 3:53PM EDT2024-05-249.979.619.88-6.33-38.83%345818.42%
SPY240531P005200002024-05-03 3:46PM EDT2024-05-3110.5910.0710.35-4.88-31.54%1016,5348.41%
SPY240607P005200002024-05-03 2:43PM EDT2024-06-0711.0310.6410.92-5.97-35.12%302118.65%
SPY240621P005200002024-05-03 4:11PM EDT2024-06-2112.2012.0712.34-4.70-27.81%20215,9549.50%
SPY240628P005200002024-05-03 4:06PM EDT2024-06-2812.8012.5512.86-5.34-29.44%944,4859.61%
SPY240719P005200002024-05-03 3:40PM EDT2024-07-1914.2013.9614.06-4.76-25.11%403,8659.58%
SPY240731P005200002024-05-03 11:51AM EDT2024-07-3115.5014.6114.72-4.10-20.92%131,1599.61%
SPY240816P005200002024-05-03 3:44PM EDT2024-08-1615.7615.4515.55-4.04-20.40%1344,5379.65%
SPY240830P005200002024-05-03 11:32AM EDT2024-08-3017.3016.1116.23-3.49-16.79%145759.67%
SPY240920P005200002024-05-03 3:42PM EDT2024-09-2017.4217.1517.29-5.02-22.37%3489,9359.79%
SPY240930P005200002024-05-03 1:39PM EDT2024-09-3017.9317.4617.88-3.83-17.60%1222,2649.92%
SPY241220P005200002024-05-03 3:58PM EDT2024-12-2022.4321.9222.06-3.89-14.78%2911,46510.62%
SPY241231P005200002024-05-03 11:38AM EDT2024-12-3123.2522.2722.51-5.74-19.80%160610.65%
SPY250117P005200002024-05-03 3:24PM EDT2025-01-1723.3523.0023.22-3.63-13.45%1759,47810.72%
SPY250321P005200002024-05-02 3:33PM EDT2025-03-2129.1025.4825.720.00-2817,07010.93%
SPY250331P005200002024-05-02 11:46AM EDT2025-03-3130.6725.5026.360.00-1511.09%
SPY250620P005200002024-05-03 12:31PM EDT2025-06-2029.1128.5228.83-3.73-11.36%10998311.09%
SPY250919P005200002024-05-03 12:42PM EDT2025-09-1931.7931.0532.02-3.41-9.69%8411.38%
SPY251219P005200002024-04-30 12:45PM EDT2025-12-1937.0033.6134.650.00-18,73011.49%
SPY260116P005200002024-05-03 3:45PM EDT2026-01-1635.1133.8235.75-2.63-6.97%571,47711.64%
SPY261218P005200002024-05-03 3:02PM EDT2026-12-1842.4240.2344.13-2.08-4.67%21,19611.93%