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:525.00
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
SPY240507C005250002024-05-03 3:12PM EDT2024-05-070.020.010.020.00-1,34869010.84%
SPY240508C005250002024-05-03 4:02PM EDT2024-05-080.010.010.02-0.01-50.00%4181,9199.77%
SPY240509C005250002024-05-03 4:10PM EDT2024-05-090.030.030.04-0.01-25.00%3472549.77%
SPY240510C005250002024-05-03 4:14PM EDT2024-05-100.070.070.08+0.01+16.67%2,48914,86010.06%
SPY240517C005250002024-05-03 4:13PM EDT2024-05-170.770.760.78+0.41+113.89%6,67920,21411.94%
SPY240524C005250002024-05-03 3:56PM EDT2024-05-241.541.641.67+0.68+79.07%3,3412,81312.67%
SPY240531C005250002024-05-03 4:13PM EDT2024-05-312.272.302.33+0.99+77.34%3,82111,43312.58%
SPY240607C005250002024-05-03 4:14PM EDT2024-06-073.203.193.22+1.36+73.91%88054813.03%
SPY240621C005250002024-05-03 4:11PM EDT2024-06-214.744.724.77+1.67+54.40%16,67419,02813.46%
SPY240628C005250002024-05-03 2:39PM EDT2024-06-285.265.215.26+1.92+57.49%1426,21513.28%
SPY240719C005250002024-05-03 3:53PM EDT2024-07-197.347.397.45+2.05+38.75%1393,63813.89%
SPY240731C005250002024-05-03 2:45PM EDT2024-07-318.708.668.73+2.72+45.48%5869214.27%
SPY240816C005250002024-05-03 3:59PM EDT2024-08-1610.2610.5910.64+2.01+24.36%3394,85714.97%
SPY240830C005250002024-05-03 4:01PM EDT2024-08-3012.0612.1512.27+2.43+25.23%2715815.52%
SPY240920C005250002024-05-03 4:00PM EDT2024-09-2013.8914.1514.23+2.48+21.74%7711,33915.90%
SPY240930C005250002024-05-03 3:14PM EDT2024-09-3014.5714.6914.82+2.95+25.39%571,27015.82%
SPY241220C005250002024-05-03 3:25PM EDT2024-12-2023.5323.7423.87+3.12+15.29%409,60018.39%
SPY241231C005250002024-05-03 2:52PM EDT2024-12-3124.2424.1924.44+3.08+14.56%4616918.32%
SPY250117C005250002024-05-03 3:59PM EDT2025-01-1725.4525.7926.00+2.89+12.81%4510,61018.62%
SPY250321C005250002024-05-03 3:00PM EDT2025-03-2131.6131.4732.30+3.04+10.64%151,26819.99%
SPY250331C005250002024-04-24 10:51AM EDT2025-03-3130.3231.8632.810.00-13919.95%
SPY250620C005250002024-05-03 3:57PM EDT2025-06-2038.8738.7939.88+3.07+8.58%32,59521.14%
SPY250919C005250002024-05-01 10:33AM EDT2025-09-1940.6845.4046.990.00-34422.10%
SPY251219C005250002024-05-03 12:16PM EDT2025-12-1951.5051.3953.60+5.14+11.09%21,41322.88%
SPY260116C005250002024-05-03 1:11PM EDT2026-01-1653.0052.7555.19+2.63+5.22%119922.96%
SPY261218C005250002024-05-03 11:34AM EDT2026-12-1873.3671.6676.50+2.86+4.06%762724.98%
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
SPY240510P005250002024-05-01 3:39PM EDT2024-05-1022.2012.8513.150.00-1010.00%
SPY240517P005250002024-05-03 2:26PM EDT2024-05-1713.3113.0413.22-6.55-32.98%621390.00%
SPY240524P005250002024-05-03 2:55PM EDT2024-05-2414.0113.3413.65-7.65-35.32%4410.00%
SPY240531P005250002024-05-03 4:12PM EDT2024-05-3113.7813.6513.95-6.04-30.47%557446.24%
SPY240607P005250002024-05-03 2:29PM EDT2024-06-0714.7014.0314.34-8.40-36.36%2547.10%
SPY240621P005250002024-05-03 4:05PM EDT2024-06-2115.6515.1215.47-5.96-27.58%1,3675,9548.48%
SPY240628P005250002024-05-03 3:46PM EDT2024-06-2816.1615.5515.91-7.24-30.94%237,5458.69%
SPY240719P005250002024-05-03 3:44PM EDT2024-07-1917.1316.6917.00-5.39-23.93%287948.89%
SPY240731P005250002024-05-02 10:48AM EDT2024-07-3125.0017.2117.600.00-45608.99%
SPY240816P005250002024-05-03 3:03PM EDT2024-08-1618.5017.9918.33-4.49-19.53%31,9229.05%
SPY240830P005250002024-05-03 4:11PM EDT2024-08-3018.8018.5518.98-3.61-16.11%272939.13%
SPY240920P005250002024-05-03 4:11PM EDT2024-09-2019.7519.6919.84-5.00-20.20%1007,7679.18%
SPY240930P005250002024-05-03 10:47AM EDT2024-09-3021.3420.1020.29-4.03-15.88%55279.24%
SPY241220P005250002024-05-03 3:02PM EDT2024-12-2024.5824.1724.39-4.21-14.62%455,82410.14%
SPY241231P005250002024-05-02 3:00PM EDT2024-12-3128.3824.3324.920.00-22,32410.24%
SPY250117P005250002024-05-03 4:04PM EDT2025-01-1725.4025.0025.64-3.89-13.28%1023,70710.33%
SPY250321P005250002024-05-03 2:50PM EDT2025-03-2127.9227.5927.84-4.85-14.80%1589810.45%
SPY250331P005250002024-04-26 3:31PM EDT2025-03-3129.7727.6028.490.00-11410.63%
SPY250620P005250002024-05-03 12:42PM EDT2025-06-2031.0630.5430.90-3.47-10.05%253,11010.67%
SPY250919P005250002024-04-29 10:45AM EDT2025-09-1934.5733.0334.010.00-3410.98%
SPY251219P005250002024-05-03 11:17AM EDT2025-12-1937.3735.5536.62-1.67-4.28%182,30311.11%
SPY260116P005250002024-05-03 3:32PM EDT2026-01-1637.4236.6537.74-2.60-6.50%76,57811.29%
SPY261218P005250002024-04-26 11:27AM EDT2026-12-1844.9042.1446.08+0.14+0.31%102,72711.63%