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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 33.99% |
| SPY240517C00555000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,112 | 15,357 | 17.19% |
| SPY240524C00555000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 101 | 671 | 13.97% |
| SPY240531C00555000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 577 | 4,779 | 11.91% |
| SPY240607C00555000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 21 | 977 | 11.28% |
| SPY240614C00555000 | 2024-05-08 3:03PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 316 | 4,608 | 11.38% |
| SPY240621C00555000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.26 | -0.08 | -22.86% | 134 | 14,387 | 11.01% |
| SPY240628C00555000 | 2024-05-08 3:53PM EDT | 2024-06-28 | 0.37 | 0.33 | 0.35 | -0.07 | -15.91% | 102 | 5,317 | 10.79% |
| SPY240719C00555000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 1.00 | 0.95 | 0.97 | -0.11 | -9.91% | 657 | 6,572 | 11.29% |
| SPY240731C00555000 | 2024-05-08 3:35PM EDT | 2024-07-31 | 1.51 | 1.43 | 1.47 | -0.30 | -16.57% | 20 | 3,484 | 11.63% |
| SPY240816C00555000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 2.42 | 2.29 | 2.38 | -0.13 | -5.10% | 13 | 2,064 | 12.29% |
| SPY240830C00555000 | 2024-05-08 10:39AM EDT | 2024-08-30 | 3.23 | 3.11 | 3.19 | -0.21 | -6.10% | 12 | 1,095 | 12.68% |
| SPY240920C00555000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 4.52 | 4.33 | 4.41 | -0.15 | -3.21% | 11 | 11,311 | 13.11% |
| SPY240930C00555000 | 2024-05-08 2:37PM EDT | 2024-09-30 | 4.88 | 4.72 | 4.82 | -0.18 | -3.56% | 118 | 1,579 | 13.09% |
| SPY241220C00555000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 11.59 | 11.50 | 11.60 | -0.23 | -1.95% | 45 | 11,560 | 15.63% |
| SPY241231C00555000 | 2024-05-08 3:27PM EDT | 2024-12-31 | 12.18 | 11.93 | 12.08 | 0.00 | - | 2 | 613 | 15.59% |
| SPY250117C00555000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 13.53 | 13.25 | 13.41 | -0.53 | -3.77% | 7 | 3,241 | 15.93% |
| SPY250321C00555000 | 2024-05-07 3:41PM EDT | 2025-03-21 | 18.78 | 18.35 | 18.74 | 0.00 | - | 8 | 2,249 | 17.27% |
| SPY250331C00555000 | 2024-05-07 10:39AM EDT | 2025-03-31 | 19.46 | 18.54 | 19.22 | 0.00 | - | 1 | 11 | 17.27% |
| SPY250620C00555000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 25.35 | 25.17 | 25.46 | -0.71 | -2.72% | 8 | 4,846 | 18.45% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 31.68 | 32.52 | 0.00 | - | 2 | 10 | 19.69% |
| SPY251219C00555000 | 2024-05-06 4:13PM EDT | 2025-12-19 | 38.10 | 37.90 | 38.95 | 0.00 | - | 2 | 624 | 20.59% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 41.01 | 38.93 | 40.89 | 0.00 | - | 20 | 191 | 20.84% |
| SPY261218C00555000 | 2024-05-08 2:04PM EDT | 2026-12-18 | 61.70 | 58.50 | 63.16 | +4.20 | +7.30% | 1 | 43 | 23.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 37.98 | 38.24 | 0.00 | - | 5 | 0 | 52.98% |
| SPY240517P00555000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 38.68 | 37.98 | 38.25 | 0.00 | - | 7 | 0 | 26.86% |
| SPY240524P00555000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 37.42 | 37.97 | 38.25 | 0.00 | - | 20 | 0 | 20.15% |
| SPY240531P00555000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 37.70 | 37.97 | 38.25 | -0.30 | -0.79% | 20 | 0 | 16.82% |
| SPY240607P00555000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 44.52 | 37.97 | 38.24 | 0.00 | - | - | 0 | 14.66% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 37.87 | 38.33 | 0.00 | - | 1 | 1 | 12.59% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 37.87 | 38.33 | 0.00 | - | 1 | 1 | 11.70% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 38.44 | 38.87 | 0.00 | - | 1 | 0 | 11.57% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 37.85 | 38.36 | 0.00 | - | 3 | 0 | 9.24% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 37.87 | 38.34 | 0.00 | - | 1 | 0 | 8.41% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 2024-08-30 | 36.68 | 42.69 | 43.29 | 0.00 | - | 1 | 0 | 15.57% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 37.84 | 38.37 | 0.00 | - | 70 | 5 | 7.33% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 2024-09-30 | 50.30 | 37.81 | 38.40 | 0.00 | - | 3 | 0 | 7.16% |
| SPY241220P00555000 | 2024-05-08 12:24PM EDT | 2024-12-20 | 39.63 | 39.04 | 39.65 | +0.81 | +2.09% | 2 | 24 | 7.60% |
| SPY241231P00555000 | 2024-05-08 1:21PM EDT | 2024-12-31 | 40.05 | 39.17 | 39.84 | +1.72 | +4.49% | 9 | 32 | 7.64% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 39.43 | 40.30 | 0.00 | - | 1 | 75 | 7.86% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 40.77 | 41.74 | 0.00 | - | 6 | 1,014 | 8.23% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 40.92 | 42.01 | 0.00 | - | - | 0 | 8.30% |
| SPY250620P00555000 | 2024-04-29 1:26PM EDT | 2025-06-20 | 48.10 | 42.73 | 43.97 | 0.00 | - | 2 | 846 | 8.66% |
| SPY250919P00555000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 45.40 | 44.83 | 46.24 | 0.00 | - | 2 | 8 | 9.01% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 46.71 | 48.50 | 0.00 | - | 1 | 921 | 9.31% |
| SPY260116P00555000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 47.90 | 47.18 | 49.42 | -10.44 | -17.90% | 4 | 41 | 9.49% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 52.31 | 57.00 | 0.00 | - | 1 | 1,752 | 10.14% |
