Holen Sie sich die Stockscreener-App
508.26
0.95%
+4.77
SPDR S&P 500 ETF Trust-Aktie (SPY) Optionskette
Die Optionskette SPY weist eine geringere Anzahl von Calls als Puts auf, was darauf hindeutet, dass mehr Wetten auf Preisrückgänge getätigt werden, was ebenfalls auf rückläufige Erwartungen für die Aktie hindeuten könnte.
Die Tabelle unten zeigt die Daten der Optionskette von SPDR S&P 500 ETF Trust, wie zum Beispiel: Kaufoptionen und Verkaufsoptionen, einschließlich Basispreis, letzter Preis, Preisänderung und Volumen. Diese Tabelle kann Ihnen helfen, Entscheidungen zu Optionsketten zu treffen. Für optimale Ergebnisse sollten Aktionäre jedoch die technische Analyse der Aktie und die allgemeine Marktstimmung überprüfen.
SPY Call-Optionen mit Verfall am 2024-04-30
| Schlagen | Preis | Veränderung | % Veränderung | Volumen |
|---|---|---|---|---|
300.00
|
208.18 | 9.84 | +4.96% | 3 |
|
305.00
|
192.32 | 0.00 | - | - |
|
310.00
|
195.88 | 0.00 | - | - |
|
315.00
|
180.55 | 0.00 | - | - |
|
320.00
|
176.62 | 0.00 | - | - |
|
325.00
|
177.44 | 0.00 | - | - |
|
330.00
|
174.49 | 0.00 | - | - |
|
335.00
|
162.84 | 0.00 | - | - |
|
340.00
|
171.91 | 0.00 | - | - |
|
345.00
|
154.49 | 0.00 | - | - |
|
350.00
|
158.69 | 2.88 | +1.85% | 1 |
|
355.00
|
122.17 | 0.00 | - | - |
|
360.00
|
164.52 | 0.00 | - | - |
|
365.00
|
137.11 | 0.00 | - | - |
|
370.00
|
136.30 | 0.00 | - | - |
|
375.00
|
149.77 | 0.00 | - | - |
|
380.00
|
126.34 | 0.00 | - | - |
|
385.00
|
139.44 | 0.00 | - | - |
|
390.00
|
134.85 | 0.00 | - | - |
|
395.00
|
129.80 | 0.00 | - | - |
|
400.00
|
98.48 | 0.00 | - | - |
|
405.00
|
115.19 | 0.00 | - | - |
|
406.00
|
58.27 | 0.00 | - | - |
|
407.00
|
57.19 | 0.00 | - | - |
|
408.00
|
72.78 | 0.00 | - | - |
|
409.00
|
56.84 | 0.00 | - | - |
|
410.00
|
71.31 | 0.00 | - | - |
|
411.00
|
69.66 | 0.00 | - | - |
|
412.00
|
69.41 | 0.00 | - | - |
|
413.00
|
52.33 | 0.00 | - | - |
|
414.00
|
53.53 | 0.00 | - | - |
|
415.00
|
51.11 | 0.00 | - | - |
|
416.00
|
64.90 | 0.00 | - | - |
|
417.00
|
49.53 | 0.00 | - | - |
|
418.00
|
48.64 | 0.00 | - | - |
|
419.00
|
48.17 | 0.00 | - | - |
|
420.00
|
86.38 | 0.00 | - | - |
|
421.00
|
87.88 | 9.49 | +12.11% | 1 |
|
422.00
|
72.19 | 0.00 | - | - |
|
423.00
|
0.00 | 0.00 | - | - |
|
424.00
|
49.19 | 0.00 | - | - |
|
425.00
|
100.79 | 0.00 | - | - |
|
426.00
|
53.98 | 0.00 | - | - |
|
427.00
|
88.05 | 0.00 | - | - |
|
428.00
|
69.64 | 0.00 | - | - |
|
429.00
|
39.28 | 0.00 | - | - |
|
430.00
|
89.46 | 0.00 | - | - |
|
431.00
|
84.11 | 0.00 | - | - |
|
432.00
|
88.70 | 0.00 | - | - |
|
433.00
|
85.98 | 0.00 | - | - |
|
434.00
|
72.23 | 0.00 | - | - |
|
435.00
|
69.40 | 0.00 | - | - |
|
436.00
|
36.90 | 0.00 | - | - |
|
437.00
|
62.69 | 0.00 | - | - |
|
438.00
|
57.43 | 0.00 | - | - |
|
439.00
|
71.44 | 0.00 | - | - |
|
440.00
|
63.73 | 0.00 | - | - |
|
441.00
|
72.87 | 0.00 | - | - |
|
442.00
|
80.62 | 0.00 | - | - |
|
443.00
|
69.14 | 0.00 | - | - |
|
444.00
|
61.18 | 0.00 | - | - |
|
445.00
|
75.16 | 0.00 | - | - |
|
446.00
|
38.27 | 0.00 | - | - |
|
447.00
|
54.16 | 0.00 | - | - |
|
448.00
|
53.99 | 0.00 | - | - |
|
449.00
|
63.48 | 0.00 | - | - |
|
450.00
|
59.11 | 9.03 | +18.03% | 1 |
|
451.00
|
51.80 | 0.00 | - | - |
|
452.00
|
54.36 | 0.00 | - | - |
|
453.00
|
45.98 | 0.00 | - | - |
|
454.00
|
44.78 | 0.00 | - | - |
|
455.00
|
54.52 | 4.36 | +8.69% | 23 |
|
456.00
|
47.58 | 0.00 | - | - |
|
457.00
|
41.82 | 0.00 | - | - |
|
458.00
|
47.34 | 0.00 | - | - |
|
459.00
|
49.71 | 8.09 | +19.44% | 1 |
|
460.00
|
48.11 | 8.32 | +20.91% | 1 |
|
461.00
|
47.67 | 6.82 | +16.70% | 1 |
|
462.00
|
46.72 | 10.44 | +28.78% | 1 |
|
463.00
|
51.27 | 0.00 | - | - |
|
464.00
|
56.33 | 0.00 | - | - |
|
465.00
|
44.60 | 3.69 | +9.02% | 20 |
|
466.00
|
29.83 | 0.00 | - | - |
|
467.00
|
38.01 | 0.00 | - | - |
|
468.00
|
39.26 | 0.51 | +1.32% | 1 |
|
469.00
|
50.04 | 0.00 | - | - |
|
470.00
|
38.93 | 4.53 | +13.17% | 1 |
|
471.00
|
37.74 | 7.72 | +25.72% | 1 |
|
472.00
|
24.71 | 0.00 | - | - |
|
473.00
|
36.12 | 10.47 | +40.82% | 1 |
|
474.00
|
16.57 | 0.00 | - | - |
|
475.00
|
34.70 | 7.99 | +29.91% | 14 |
|
476.00
|
24.07 | 0.00 | - | - |
|
477.00
|
23.29 | 0.00 | - | - |
|
478.00
|
30.98 | 5.50 | +21.59% | 3 |
|
479.00
|
29.80 | 5.65 | +23.40% | 1 |
|
480.00
|
28.76 | 5.42 | +23.22% | 47 |
|
481.00
|
15.69 | 0.00 | - | - |
|
482.00
|
27.84 | 10.48 | +60.37% | 1 |
|
483.00
|
25.74 | 5.41 | +26.61% | 1 |
|
484.00
|
24.76 | 3.04 | +14.00% | 1 |
|
485.00
|
23.85 | 4.74 | +24.80% | 32 |
|
486.00
|
22.85 | 9.25 | +68.01% | 1 |
|
487.00
|
22.89 | 10.74 | +88.40% | 1 |
|
488.00
|
21.81 | 6.61 | +43.49% | 2 |
|
489.00
|
20.56 | 5.86 | +39.86% | 1 |
|
490.00
|
19.38 | 1.18 | +6.48% | 15 |
|
491.00
|
18.25 | 4.57 | +33.41% | 5 |
|
492.00
|
16.85 | 0.24 | +1.44% | 7 |
|
493.00
|
16.02 | 4.93 | +44.45% | 70 |
|
494.00
|
15.60 | 4.75 | +43.78% | 12 |
|
495.00
|
13.78 | 2.03 | +17.28% | 141 |
|
496.00
|
12.50 | 0.15 | +1.21% | 50 |
|
497.00
|
12.43 | 1.35 | +12.18% | 28 |
|
498.00
|
11.21 | 0.88 | +8.52% | 175 |
|
499.00
|
9.98 | 0.42 | +4.39% | 301 |
|
500.00
|
8.70 | 0.15 | +1.75% | 1,895 |
|
501.00
|
7.66 | -0.05 | -0.65% | 696 |
|
502.00
|
7.06 | 0.23 | +3.37% | 489 |
|
503.00
|
5.89 | -0.18 | -2.97% | 645 |
|
504.00
|
5.07 | -0.35 | -6.46% | 713 |
|
505.00
|
4.23 | -0.43 | -9.23% | 6,356 |
|
506.00
|
3.51 | -0.49 | -12.25% | 2,419 |
|
507.00
|
2.84 | -0.50 | -14.97% | 7,244 |
|
508.00
|
2.19 | -0.68 | -23.69% | 12,897 |
|
509.00
|
1.66 | -0.66 | -28.45% | 19,134 |
|
510.00
|
1.18 | -0.72 | -37.89% | 27,918 |
|
511.00
|
0.85 | -0.70 | -45.16% | 12,975 |
|
512.00
|
0.56 | -0.66 | -54.10% | 13,260 |
|
513.00
|
0.38 | -0.54 | -58.70% | 18,609 |
|
514.00
|
0.24 | -0.44 | -64.71% | 18,679 |
|
515.00
|
0.16 | -0.36 | -69.23% | 11,282 |
|
516.00
|
0.10 | -0.27 | -72.97% | 13,530 |
|
517.00
|
0.07 | -0.20 | -74.07% | 10,925 |
|
518.00
|
0.04 | -0.13 | -76.47% | 22,039 |
|
519.00
|
0.03 | -0.08 | -72.73% | 18,906 |
|
520.00
|
0.02 | -0.07 | -77.78% | 5,004 |
|
521.00
|
0.02 | -0.05 | -71.43% | 1,648 |
|
522.00
|
0.02 | -0.03 | -60.00% | 425 |
|
523.00
|
0.02 | -0.01 | -33.33% | 1,084 |
|
524.00
|
0.02 | 0.00 | - | 279 |
|
525.00
|
0.01 | -0.02 | -66.67% | 1,687 |
|
526.00
|
0.02 | 0.01 | +100.00% | 52 |
|
527.00
|
0.01 | -0.01 | -50.00% | 41 |
|
528.00
|
0.01 | -0.01 | -50.00% | 71 |
|
529.00
|
0.01 | 0.00 | - | 65 |
|
530.00
|
0.01 | 0.00 | - | 331 |
|
531.00
|
0.01 | 0.00 | - | 9 |
|
532.00
|
0.01 | 0.00 | - | 130 |
|
533.00
|
0.01 | 0.00 | - | 282 |
|
534.00
|
0.01 | 0.00 | - | 4 |
|
535.00
|
0.01 | 0.00 | - | 5 |
|
536.00
|
0.01 | 0.00 | - | - |
|
537.00
|
0.01 | 0.00 | - | 230 |
|
538.00
|
0.01 | 0.00 | - | 13 |
|
539.00
|
0.01 | 0.00 | - | - |
|
540.00
|
0.01 | 0.00 | - | 5 |
|
541.00
|
0.01 | 0.00 | - | - |
|
542.00
|
0.01 | -0.01 | -50.00% | 1 |
|
543.00
|
0.01 | 0.00 | - | 2 |
|
544.00
|
0.01 | -0.01 | -50.00% | 10 |
|
545.00
|
0.01 | 0.00 | - | - |
|
550.00
|
0.01 | 0.00 | - | 23 |
|
555.00
|
0.01 | 0.00 | - | - |
|
560.00
|
0.01 | 0.00 | - | - |
|
565.00
|
0.01 | 0.00 | - | - |
|
570.00
|
0.01 | 0.00 | - | - |
|
575.00
|
0.01 | 0.00 | - | 10 |
|
580.00
|
0.01 | 0.00 | - | - |
|
585.00
|
0.02 | 0.00 | - | - |
|
590.00
|
0.01 | 0.00 | - | - |
|
595.00
|
0.01 | 0.00 | - | - |
|
600.00
|
0.01 | 0.00 | - | - |
SPY Put-Optionen mit Verfall am 2024-04-30
| Schlagen | Preis | Veränderung | % Veränderung | Volumen |
|---|---|---|---|---|
|
300.00
|
0.01 | 0.00 | - | 14 |
|
305.00
|
0.01 | 0.00 | - | - |
|
310.00
|
0.01 | 0.00 | - | - |
|
315.00
|
0.01 | 0.00 | - | - |
|
320.00
|
0.01 | 0.00 | - | - |
|
325.00
|
0.01 | 0.00 | - | - |
|
330.00
|
0.01 | 0.00 | - | - |
|
335.00
|
0.01 | 0.00 | - | - |
|
340.00
|
0.02 | 0.00 | - | - |
|
345.00
|
0.02 | 0.00 | - | - |
|
350.00
|
0.01 | 0.00 | - | - |
|
355.00
|
0.01 | 0.00 | - | - |
|
360.00
|
0.03 | 0.00 | - | - |
|
365.00
|
0.01 | 0.00 | - | - |
|
370.00
|
0.01 | 0.00 | - | - |
|
375.00
|
0.01 | 0.00 | - | - |
|
380.00
|
0.01 | 0.00 | - | - |
|
385.00
|
0.01 | 0.00 | - | - |
|
390.00
|
0.01 | 0.00 | - | - |
|
395.00
|
0.01 | 0.00 | - | - |
|
400.00
|
0.01 | 0.00 | - | - |
|
405.00
|
0.01 | 0.00 | - | - |
|
406.00
|
0.01 | 0.00 | - | - |
|
407.00
|
0.01 | 0.00 | - | - |
|
408.00
|
0.01 | -0.01 | -50.00% | 10 |
|
409.00
|
0.02 | 0.00 | - | - |
|
410.00
|
0.01 | 0.00 | - | - |
|
411.00
|
0.01 | 0.00 | - | - |
|
412.00
|
0.16 | 0.00 | - | - |
|
413.00
|
0.09 | 0.00 | - | - |
|
414.00
|
0.04 | 0.00 | - | - |
|
415.00
|
0.01 | 0.00 | - | 12 |
|
416.00
|
0.04 | 0.00 | - | - |
|
417.00
|
0.04 | 0.00 | - | - |
|
418.00
|
0.04 | 0.00 | - | - |
|
419.00
|
0.11 | 0.00 | - | - |
|
420.00
|
0.01 | -0.01 | -50.00% | 550 |
|
421.00
|
0.02 | 0.00 | - | - |
|
422.00
|
0.18 | 0.00 | - | - |
|
423.00
|
0.03 | 0.00 | - | - |
|
424.00
|
0.12 | 0.00 | - | - |
|
425.00
|
0.01 | -0.01 | -50.00% | 6 |
|
426.00
|
0.04 | 0.00 | - | - |
|
427.00
|
0.01 | -0.03 | -75.00% | 7 |
|
428.00
|
0.02 | 0.00 | - | - |
|
429.00
|
0.01 | -0.01 | -50.00% | 20 |
|
430.00
|
0.01 | -0.01 | -50.00% | 18 |
|
431.00
|
0.02 | 0.00 | - | - |
|
432.00
|
0.02 | 0.00 | - | - |
|
433.00
|
0.02 | 0.00 | - | - |
|
434.00
|
0.01 | -0.01 | -50.00% | 180 |
|
435.00
|
0.01 | -0.01 | -50.00% | 241 |
|
436.00
|
0.01 | -0.01 | -50.00% | 69 |
|
437.00
|
0.01 | -0.01 | -50.00% | 403 |
|
438.00
|
0.01 | -0.01 | -50.00% | 1,154 |
|
439.00
|
0.01 | -0.01 | -50.00% | 109 |
|
440.00
|
0.01 | -0.01 | -50.00% | 2,220 |
|
441.00
|
0.01 | -0.01 | -50.00% | 1,078 |
|
442.00
|
0.01 | -0.06 | -85.71% | 1,724 |
|
443.00
|
0.01 | -0.01 | -50.00% | 109 |
|
444.00
|
0.01 | -0.01 | -50.00% | 1 |
|
445.00
|
0.01 | -0.01 | -50.00% | 6 |
|
446.00
|
0.03 | 0.00 | - | - |
|
447.00
|
0.01 | -0.01 | -50.00% | 1 |
|
448.00
|
0.01 | -0.01 | -50.00% | 1 |
|
449.00
|
0.02 | 0.00 | - | - |
|
450.00
|
0.01 | -0.02 | -66.67% | 11 |
|
451.00
|
0.03 | 0.00 | - | - |
|
452.00
|
0.02 | -0.01 | -33.33% | 5 |
|
453.00
|
0.01 | -0.06 | -85.71% | 6 |
|
454.00
|
0.02 | 0.00 | - | - |
|
455.00
|
0.01 | -0.02 | -66.67% | 47 |
|
456.00
|
0.01 | -0.03 | -75.00% | 68 |
|
457.00
|
0.02 | -0.01 | -33.33% | 60 |
|
458.00
|
0.02 | -0.02 | -50.00% | 22 |
|
459.00
|
0.01 | -0.03 | -75.00% | 172 |
|
460.00
|
0.02 | -0.01 | -33.33% | 287 |
|
461.00
|
0.02 | -0.01 | -33.33% | 4 |
|
462.00
|
0.02 | -0.01 | -33.33% | 10 |
|
463.00
|
0.02 | -0.01 | -33.33% | 51 |
|
464.00
|
0.02 | -0.01 | -33.33% | 148 |
|
465.00
|
0.02 | -0.02 | -50.00% | 238 |
|
466.00
|
0.02 | -0.03 | -60.00% | 58 |
|
467.00
|
0.02 | -0.02 | -50.00% | 12 |
|
468.00
|
0.02 | -0.03 | -60.00% | 18 |
|
469.00
|
0.02 | -0.03 | -60.00% | 6 |
|
470.00
|
0.03 | -0.01 | -25.00% | 1,039 |
|
471.00
|
0.03 | -0.01 | -25.00% | 855 |
|
472.00
|
0.03 | -0.02 | -40.00% | 13 |
|
473.00
|
0.02 | -0.02 | -50.00% | 3,083 |
|
474.00
|
0.02 | -0.04 | -66.67% | 960 |
|
475.00
|
0.02 | -0.02 | -50.00% | 146 |
|
476.00
|
0.02 | -0.05 | -71.43% | 96 |
|
477.00
|
0.04 | -0.01 | -20.00% | 175 |
|
478.00
|
0.02 | -0.05 | -71.43% | 198 |
|
479.00
|
0.03 | -0.01 | -25.00% | 256 |
|
480.00
|
0.02 | -0.03 | -60.00% | 3,210 |
|
481.00
|
0.02 | -0.06 | -75.00% | 870 |
|
482.00
|
0.02 | -0.04 | -66.67% | 242 |
|
483.00
|
0.02 | -0.05 | -71.43% | 199 |
|
484.00
|
0.02 | -0.07 | -77.78% | 4,573 |
|
485.00
|
0.02 | -0.08 | -80.00% | 843 |
|
486.00
|
0.03 | -0.04 | -57.14% | 195 |
|
487.00
|
0.03 | -0.07 | -70.00% | 171 |
|
488.00
|
0.03 | -0.07 | -70.00% | 1,073 |
|
489.00
|
0.04 | -0.09 | -69.23% | 2,220 |
|
490.00
|
0.04 | -0.11 | -73.33% | 4,290 |
|
491.00
|
0.05 | -0.11 | -68.75% | 2,482 |
|
492.00
|
0.04 | -0.14 | -77.78% | 2,166 |
|
493.00
|
0.04 | -0.18 | -81.82% | 1,143 |
|
494.00
|
0.05 | -0.21 | -80.77% | 2,604 |
|
495.00
|
0.06 | -0.25 | -80.65% | 7,270 |
|
496.00
|
0.08 | -0.28 | -77.78% | 1,791 |
|
497.00
|
0.09 | -0.35 | -79.55% | 16,874 |
|
498.00
|
0.12 | -0.39 | -76.47% | 5,662 |
|
499.00
|
0.16 | -0.46 | -74.19% | 6,856 |
|
500.00
|
0.21 | -0.55 | -72.37% | 25,047 |
|
501.00
|
0.28 | -0.66 | -70.21% | 4,599 |
|
502.00
|
0.37 | -0.73 | -66.36% | 10,451 |
|
503.00
|
0.50 | -0.86 | -63.24% | 6,492 |
|
504.00
|
0.65 | -0.95 | -59.38% | 10,594 |
|
505.00
|
0.84 | -1.05 | -55.56% | 17,001 |
|
506.00
|
1.10 | -1.11 | -50.23% | 10,749 |
|
507.00
|
1.40 | -1.20 | -46.15% | 15,644 |
|
508.00
|
1.78 | -1.22 | -40.67% | 23,806 |
|
509.00
|
2.25 | -1.32 | -36.97% | 16,554 |
|
510.00
|
2.82 | -1.34 | -32.21% | 10,135 |
|
511.00
|
3.45 | -1.18 | -25.49% | 1,694 |
|
512.00
|
4.21 | -1.32 | -23.87% | 621 |
|
513.00
|
4.99 | -4.32 | -46.40% | 200 |
|
514.00
|
4.95 | -5.46 | -52.45% | 50 |
|
515.00
|
6.67 | -1.26 | -15.89% | 1,402 |
|
516.00
|
7.20 | -6.39 | -47.02% | 39 |
|
517.00
|
8.24 | -8.26 | -50.06% | 56 |
|
518.00
|
9.05 | -1.51 | -14.30% | 21 |
|
519.00
|
10.55 | -5.11 | -32.63% | 70 |
|
520.00
|
11.17 | -4.93 | -30.62% | 1,307 |
|
521.00
|
18.45 | 0.00 | - | - |
|
522.00
|
13.10 | -2.80 | -17.61% | 7 |
|
523.00
|
13.58 | -6.29 | -31.66% | 91 |
|
524.00
|
15.31 | -5.55 | -26.61% | 159 |
|
525.00
|
16.17 | -5.71 | -26.10% | 2,843 |
|
526.00
|
16.58 | -6.29 | -27.50% | 237 |
|
527.00
|
29.14 | 0.00 | - | - |
|
528.00
|
19.50 | -9.05 | -31.70% | 2 |
|
529.00
|
17.77 | 0.00 | - | - |
|
530.00
|
20.51 | -6.35 | -23.64% | 21 |
|
531.00
|
29.85 | 0.00 | - | - |
|
532.00
|
32.20 | 0.00 | - | - |
|
533.00
|
29.24 | 0.00 | - | - |
|
534.00
|
32.79 | 0.00 | - | - |
|
535.00
|
25.70 | -7.28 | -22.07% | 3 |
|
536.00
|
29.79 | 0.00 | - | - |
|
537.00
|
14.05 | 0.00 | - | - |
|
538.00
|
27.90 | 0.00 | - | - |
|
539.00
|
18.02 | 0.00 | - | - |
|
540.00
|
32.14 | 0.00 | - | - |
|
541.00
|
23.02 | 0.00 | - | - |
|
542.00
|
23.50 | 0.00 | - | - |
|
543.00
|
25.31 | 0.00 | - | - |
|
544.00
|
0.00 | 0.00 | - | - |
|
545.00
|
44.40 | 0.00 | - | - |
|
550.00
|
46.65 | 0.00 | - | - |
|
555.00
|
50.00 | 0.00 | - | - |
|
560.00
|
39.77 | 0.00 | - | - |
|
565.00
|
0.00 | 0.00 | - | - |
|
570.00
|
54.75 | 0.00 | - | - |
|
575.00
|
0.00 | 0.00 | - | - |
|
580.00
|
0.00 | 0.00 | - | - |
|
585.00
|
0.00 | 0.00 | - | - |
|
590.00
|
0.00 | 0.00 | - | - |
|
595.00
|
0.00 | 0.00 | - | - |
|
600.00
|
81.05 | 0.00 | - | - |
Analyse der SPDR S&P 500 ETF Trust-Aktien (SPY) Optionskette
| Put-Volumen gesamt | 240,606 |
| Call-Volumen gesamt | 232,988 |
| Put/Call-Verhältnis (PCR) | 1.03 |
| Put-Strike mit dem höchsten Volumen | $500.00 |
| Call-Strike mit dem höchsten Volumen | $510.00 |
0.93%
Kapitalisierung:
|
Volumen (24h):