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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 42.97% |
| SPY240517C00570000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,873 | 8,338 | 21.68% |
| SPY240524C00570000 | 2024-05-09 11:35AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 247 | 3,652 | 16.21% |
| SPY240531C00570000 | 2024-05-08 10:18AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 7,172 | 14.16% |
| SPY240607C00570000 | 2024-05-08 1:18PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 247 | 12.79% |
| SPY240614C00570000 | 2024-05-08 1:27PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 10 | 12.06% |
| SPY240621C00570000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11 | 7,900 | 11.48% |
| SPY240628C00570000 | 2024-05-08 1:22PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | 0.00 | - | 20 | 2,354 | 10.96% |
| SPY240719C00570000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.29 | +0.04 | +15.38% | 112 | 5,626 | 10.84% |
| SPY240731C00570000 | 2024-05-09 2:54PM EDT | 2024-07-31 | 0.49 | 0.47 | 0.48 | +0.05 | +11.36% | 21 | 2,788 | 10.98% |
| SPY240816C00570000 | 2024-05-09 11:41AM EDT | 2024-08-16 | 0.85 | 0.86 | 0.87 | +0.04 | +4.94% | 68 | 1,816 | 11.36% |
| SPY240830C00570000 | 2024-05-09 3:24PM EDT | 2024-08-30 | 1.34 | 1.30 | 1.34 | -0.12 | -8.22% | 210 | 1,703 | 11.77% |
| SPY240920C00570000 | 2024-05-09 3:18PM EDT | 2024-09-20 | 2.09 | 2.04 | 2.07 | +0.15 | +7.73% | 387 | 9,444 | 12.12% |
| SPY240930C00570000 | 2024-05-09 3:07PM EDT | 2024-09-30 | 2.37 | 2.29 | 2.33 | +0.27 | +12.86% | 3 | 935 | 12.09% |
| SPY241031C00570000 | 2024-05-09 3:05PM EDT | 2024-10-31 | 3.95 | 3.87 | 3.94 | +0.25 | +6.76% | 1 | 17 | 12.94% |
| SPY241220C00570000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 7.48 | 7.36 | 7.41 | +0.46 | +6.55% | 181 | 9,360 | 14.47% |
| SPY241231C00570000 | 2024-05-09 3:12PM EDT | 2024-12-31 | 7.80 | 7.73 | 7.79 | +0.35 | +4.70% | 8 | 9,983 | 14.43% |
| SPY250117C00570000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 8.94 | 8.84 | 8.93 | +0.46 | +5.42% | 410 | 3,968 | 14.78% |
| SPY250321C00570000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 13.19 | 13.21 | 13.29 | +0.52 | +4.10% | 62 | 5,072 | 15.94% |
| SPY250331C00570000 | 2024-05-09 1:48PM EDT | 2025-03-31 | 13.56 | 13.57 | 13.66 | +1.26 | +10.24% | 53 | 365 | 15.91% |
| SPY250620C00570000 | 2024-05-09 2:56PM EDT | 2025-06-20 | 19.66 | 19.47 | 19.59 | +0.86 | +4.57% | 40 | 1,739 | 17.26% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 25.74 | 26.19 | 0.00 | - | 2 | 16 | 18.51% |
| SPY251219C00570000 | 2024-05-09 3:39PM EDT | 2025-12-19 | 32.29 | 31.85 | 32.42 | +2.01 | +6.64% | 1 | 511 | 19.47% |
| SPY260116C00570000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 33.43 | 32.77 | 34.55 | +3.62 | +12.14% | 1 | 513 | 19.84% |
| SPY261218C00570000 | 2024-05-09 12:51PM EDT | 2026-12-18 | 54.25 | 52.00 | 56.64 | +0.75 | +1.40% | 1 | 86 | 22.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 52.60 | 50.13 | 50.36 | 0.00 | - | 1 | 0 | 34.20% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 66.08% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 50.07 | 50.46 | 0.00 | - | 4 | 0 | 16.04% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 21.30% |
| SPY240731P00570000 | 2024-05-09 12:08PM EDT | 2024-07-31 | 51.32 | 50.06 | 50.51 | -1.26 | -2.40% | 1 | 5 | 11.81% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 50.11 | 50.45 | 0.00 | - | 4 | 0 | 10.63% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 50.10 | 50.52 | 0.00 | - | 1 | 0 | 10.18% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 50.04 | 50.52 | 0.00 | - | 100 | 0 | 9.36% |
| SPY240930P00570000 | 2024-05-09 10:39AM EDT | 2024-09-30 | 51.00 | 50.02 | 50.51 | -2.10 | -3.95% | 10 | 50 | 9.02% |
| SPY241220P00570000 | 2024-05-09 12:08PM EDT | 2024-12-20 | 51.40 | 49.97 | 50.59 | -0.57 | -1.10% | 1 | 7 | 7.41% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 49.93 | 50.63 | 0.00 | - | 1 | 0 | 7.32% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 52.90 | 49.88 | 50.79 | -11.84 | -18.29% | 1 | 3 | 7.35% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 50.12 | 51.17 | 0.00 | - | 1 | 1 | 7.12% |
| SPY250620P00570000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 54.00 | 51.22 | 52.43 | 0.00 | - | 2 | 8 | 7.50% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 52.59 | 54.17 | 0.00 | - | - | 0 | 7.99% |
| SPY251219P00570000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 56.34 | 54.07 | 56.10 | -11.03 | -16.37% | 2 | 232 | 8.42% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 8.44% |
| SPY261218P00570000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 62.44 | 58.57 | 63.50 | 0.00 | - | 6 | 156 | 9.36% |
