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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 56.25% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,862 | 28.13% |
| SPY240524C00590000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 21.09% |
| SPY240531C00590000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,554 | 18.75% |
| SPY240607C00590000 | 2024-05-07 2:19PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 16.41% |
| SPY240614C00590000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 15.43% |
| SPY240621C00590000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 8,222 | 14.16% |
| SPY240628C00590000 | 2024-05-08 11:45AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 321 | 13.53% |
| SPY240719C00590000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 2,598 | 12.11% |
| SPY240731C00590000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 0.15 | 0.09 | 0.11 | 0.00 | - | 7 | 1,163 | 11.87% |
| SPY240816C00590000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.19 | -0.07 | -25.93% | 3 | 1,552 | 11.70% |
| SPY240830C00590000 | 2024-05-08 3:02PM EDT | 2024-08-30 | 0.32 | 0.29 | 0.31 | -0.03 | -8.57% | 53 | 507 | 11.79% |
| SPY240920C00590000 | 2024-05-08 3:19PM EDT | 2024-09-20 | 0.57 | 0.53 | 0.55 | -0.07 | -10.94% | 7 | 5,101 | 11.93% |
| SPY240930C00590000 | 2024-05-06 2:27PM EDT | 2024-09-30 | 0.71 | 0.63 | 0.65 | 0.00 | - | 10 | 366 | 11.87% |
| SPY241031C00590000 | 2024-05-08 12:13PM EDT | 2024-10-31 | 1.35 | 1.20 | 1.35 | -0.07 | -4.93% | 4 | 12 | 12.50% |
| SPY241220C00590000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 3.24 | 3.11 | 3.18 | -0.04 | -1.22% | 15 | 2,893 | 13.68% |
| SPY241231C00590000 | 2024-05-08 2:55PM EDT | 2024-12-31 | 3.41 | 3.31 | 3.44 | -0.13 | -3.67% | 1 | 909 | 13.67% |
| SPY250117C00590000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 4.16 | 4.03 | 4.11 | -0.06 | -1.42% | 18 | 4,342 | 13.92% |
| SPY250321C00590000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 7.10 | 6.82 | 7.08 | -0.41 | -5.46% | 3 | 2,870 | 14.93% |
| SPY250331C00590000 | 2024-05-06 10:06AM EDT | 2025-03-31 | 6.99 | 7.06 | 7.59 | 0.00 | - | 5 | 21 | 15.08% |
| SPY250620C00590000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 11.76 | 11.66 | 11.87 | -0.25 | -2.08% | 17 | 3,892 | 16.13% |
| SPY250919C00590000 | 2024-05-08 2:23PM EDT | 2025-09-19 | 17.18 | 16.74 | 17.53 | -0.70 | -3.91% | 1,086 | 1,824 | 17.41% |
| SPY251219C00590000 | 2024-05-08 1:10PM EDT | 2025-12-19 | 22.36 | 22.34 | 22.91 | +2.52 | +12.70% | 17 | 850 | 18.33% |
| SPY260116C00590000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 24.09 | 23.18 | 24.95 | 0.00 | - | 6 | 276 | 18.74% |
| SPY261218C00590000 | 2024-05-07 12:38PM EDT | 2026-12-18 | 45.00 | 41.50 | 46.00 | 0.00 | - | 1 | 45 | 21.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 84.86 | 72.97 | 73.24 | 0.00 | - | 1 | 0 | 44.29% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 72.86 | 73.33 | 0.00 | - | 2 | 0 | 20.74% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 72.86 | 73.34 | 0.00 | - | 2 | 0 | 16.29% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 72.82 | 73.38 | 0.00 | - | 1 | 0 | 13.14% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 72.78 | 73.42 | -16.96 | -18.99% | 2 | 2 | 11.81% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 17.41% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 11.22% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 72.22 | 73.97 | 0.00 | - | 7 | 0 | 8.03% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 11.48% |
| SPY260116P00590000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 72.50 | 71.77 | 74.62 | 0.00 | - | 1 | 5 | 7.23% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 73.11 | 78.00 | 0.00 | - | 1 | 1,346 | 7.80% |
