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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 59.38% |
| SPY240517C00595000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00595000 | 2024-05-08 1:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SPY240621C00595000 | 2024-05-07 3:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240628C00595000 | 2024-05-08 2:14PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY240719C00595000 | 2024-05-08 9:51AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240731C00595000 | 2024-05-07 3:31PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816C00595000 | 2024-05-08 3:19PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240830C00595000 | 2024-05-08 2:51PM EDT | 2024-08-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920C00595000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240930C00595000 | 2024-05-07 11:05AM EDT | 2024-09-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241220C00595000 | 2024-05-08 2:18PM EDT | 2024-12-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241231C00595000 | 2024-05-07 10:37AM EDT | 2024-12-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117C00595000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 3.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250321C00595000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 6.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY250331C00595000 | 2024-04-29 12:24PM EDT | 2025-03-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250620C00595000 | 2024-05-07 3:46PM EDT | 2025-06-20 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919C00595000 | 2024-05-08 3:34PM EDT | 2025-09-19 | 15.69 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260116C00595000 | 2024-05-06 2:10PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218C00595000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 149.74% |
| SPY240621P00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 29.78% |
| SPY240930P00595000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 77.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 100.25% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 15.46% |
