SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:531.00
認購期權範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00531000 | 2024-05-09 1:06PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | - | 16.02% |
| SPY240510C00531000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,236 | 11.33% |
| SPY240513C00531000 | 2024-05-09 3:59PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | - | 7.81% |
| SPY240514C00531000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 71 | - | 7.52% |
| SPY240515C00531000 | 2024-05-09 3:57PM EDT | 2024-05-15 | 0.13 | 0.16 | 0.17 | +0.02 | +18.18% | 659 | - | 9.45% |
| SPY240516C00531000 | 2024-05-09 4:01PM EDT | 2024-05-16 | 0.23 | 0.26 | 0.27 | +0.05 | +27.78% | 585 | - | 9.82% |
| SPY240517C00531000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.38 | +0.12 | +48.00% | 1,222 | 8,362 | 10.10% |
| SPY240520C00531000 | 2024-05-09 3:58PM EDT | 2024-05-20 | 0.45 | 0.50 | 0.52 | +0.13 | +40.62% | 130 | - | 9.55% |
| SPY240521C00531000 | 2024-05-09 4:11PM EDT | 2024-05-21 | 0.64 | 0.62 | 0.64 | +0.28 | +77.78% | 62 | 69 | 9.75% |
| SPY240522C00531000 | 2024-05-09 4:14PM EDT | 2024-05-22 | 0.91 | 0.89 | 0.92 | +0.36 | +65.45% | 55 | - | 10.59% |
| SPY240524C00531000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.29 | 1.26 | 1.28 | +0.34 | +35.79% | 507 | 754 | 11.18% |
| SPY240531C00531000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.90 | 1.89 | 1.90 | +0.51 | +36.69% | 694 | 1,260 | 10.96% |
| SPY240607C00531000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 2.70 | 2.82 | 2.84 | +0.47 | +21.08% | 197 | - | 11.57% |
| SPY240614C00531000 | 2024-05-09 3:41PM EDT | 2024-06-14 | 3.81 | 4.01 | 4.05 | +0.58 | +17.96% | 349 | - | 12.54% |
| SPY240621C00531000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 4.43 | 4.52 | 4.56 | +0.78 | +21.37% | 1,497 | 5,428 | 12.30% |
| SPY240628C00531000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 4.78 | 5.03 | 5.07 | +0.01 | +0.21% | 306 | 380 | 12.15% |
| SPY240719C00531000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.16 | 7.34 | 7.39 | +0.81 | +12.76% | 116 | 1,639 | 12.93% |
| SPY240731C00531000 | 2024-05-09 4:03PM EDT | 2024-07-31 | 8.55 | 8.68 | 8.72 | +0.95 | +12.50% | 118 | 4,311 | 13.37% |
| SPY240830C00531000 | 2024-05-08 12:46PM EDT | 2024-08-30 | 11.01 | 12.33 | 12.38 | 0.00 | - | 1 | 46 | 14.73% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 14.77% |
認沽盤範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00531000 | 2024-05-09 11:08AM EDT | 2024-05-09 | 11.32 | 9.92 | 11.05 | -0.43 | -3.66% | 2 | - | 26.47% |
| SPY240510P00531000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 11.10 | 10.41 | 10.64 | -3.01 | -21.33% | 1 | 1 | 0.00% |
| SPY240513P00531000 | 2024-05-09 9:42AM EDT | 2024-05-13 | 14.18 | 10.41 | 10.64 | 0.00 | - | 1 | - | 0.00% |
| SPY240517P00531000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 11.41 | 10.45 | 10.68 | -2.03 | -15.10% | 2 | 18 | 0.00% |
| SPY240520P00531000 | 2024-05-09 10:23AM EDT | 2024-05-20 | 12.98 | 10.51 | 10.74 | +12.98 | - | 1 | - | 0.00% |
| SPY240524P00531000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 12.55 | 10.86 | 11.08 | -1.20 | -8.73% | 4 | 1 | 6.84% |
| SPY240531P00531000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 11.54 | 11.15 | 11.38 | -2.26 | -16.38% | 43 | 34 | 7.02% |
| SPY240607P00531000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 12.04 | 11.56 | 11.79 | -0.98 | -7.53% | 2 | - | 7.36% |
| SPY240621P00531000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 15.28 | 12.82 | 13.09 | -4.89 | -24.24% | 1 | 2 | 8.57% |
| SPY240628P00531000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 18.35 | 13.31 | 13.58 | 0.00 | - | 8 | 0 | 8.74% |
| SPY240719P00531000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 17.00 | 14.49 | 14.72 | 0.00 | - | 8 | 226 | 8.81% |
| SPY240731P00531000 | 2024-05-09 11:21AM EDT | 2024-07-31 | 15.99 | 15.09 | 15.36 | 0.00 | - | 5 | 0 | 8.88% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 14.25% |
| SPY241031P00531000 | 2024-05-06 11:28AM EDT | 2024-10-31 | 23.56 | 19.49 | 19.79 | +23.56 | - | - | 1 | 9.42% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 15.40% |
