508.26
0.95%
+4.77
SPDR S&P 500 ETF Trust (SPY) オプションチェーン
SPY オプション チェーンでは、コールよりもプットの数が少ないため、価格の下落に対する賭けがより多く行われていることを示しています。これは株に対する弱気の期待を示唆する可能性もあります。
以下の表は、SPDR S&P 500 ETF Trust オプション チェーンのデータを表示しています。コール オプションとプット オプションが含まれており、行使価格、最終価格、価格変動、および取引数量が表示されています。この表はオプション チェーンに関する意思決定をサポートできますが、最適な結果を得るためには株価のテクニカル分析と総合的な市場のセンチメントを確認することが株主にとって重要です。
SPY コールオプションの満期 2024-04-30
ストライク | 価格 | 変化 | 変化率 | 取引高 |
---|---|---|---|---|
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のプットオプション、2024-04-30に満期
ストライク | 価格 | 変化 | 変化率 | 取引高 |
---|---|---|---|---|
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 | - | - |
SPDR S&P 500 ETF Trust (SPY) オプション チェーンの分析
プットオプションの総取引数量 | 240,606 |
コールオプションの総取引数量 | 232,988 |
プット/コール比率(PCR) | 1.03 |
最高取引数量のプットオプション行使価格 | $500.00 |
最高取引数量のコールオプション行使価格 | $510.00 |
大文字化:
|
ボリューム (24 時間):