S&P 500 IVV - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
iShares Core S&P 500 (IVV)
iShares Core S&P 500 (IVV) オプション

iShares Core S&P 500 (IVV)

597.04

9.26

(1.58%)

終了 3月1日 6:00AM

597.00

-0.04

(-0.01%)

取引時間後: 9:20AM

IVV ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
587.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
589.00	9.00	13.10	6.53	11.05	0.00	0.00 %	2	0	2025/3/01
590.00	8.70	11.50	11.10	10.10	0.00	0.00 %	0	1	-
591.00	7.70	11.90	0.00	9.80	0.00	0.00 %	0	0	-
592.00	6.50	10.90	0.00	8.70	0.00	0.00 %	0	0	-
592.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
593.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
594.00	5.50	9.80	0.00	7.65	0.00	0.00 %	0	0	-
595.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
596.00	4.50	8.30	7.20	6.40	0.00	0.00 %	0	3	-
597.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
597.50	3.50	7.10	0.00	5.30	0.00	0.00 %	0	0	-
598.00	3.00	7.10	9.00	5.05	0.00	0.00 %	0	4	-
599.00	2.55	6.40	0.00	4.475	0.00	0.00 %	0	0	-
600.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
601.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
602.00	1.40	5.00	6.70	3.20	0.00	0.00 %	0	5	-
602.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
603.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
604.00	0.50	3.90	4.00	2.20	0.00	0.00 %	0	4	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
587.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
589.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
590.00	1.55	4.70	7.10	3.125	3.50	97.22 %	1	14	2025/3/01
591.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
592.00	2.00	6.00	0.00	4.00	0.00	0.00 %	0	0	-
592.50	1.50	6.10	0.00	3.80	0.00	0.00 %	0	0	-
593.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
594.00	2.50	6.10	4.24	4.30	0.00	0.00 %	0	1	-
595.00	3.00	6.30	7.05	4.65	4.85	220.45 %	1	25	2025/3/01
596.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
597.00	3.00	7.30	13.00	5.15	5.20	66.67 %	3	4	2025/2/28
597.50	3.50	7.30	0.00	5.40	0.00	0.00 %	0	0	-
598.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
599.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
600.00	4.50	9.00	6.70	6.75	0.00	0.00 %	0	22	-
601.00	5.00	8.80	0.00	6.90	0.00	0.00 %	0	0	-
602.00	5.80	9.80	0.00	7.80	0.00	0.00 %	0	0	-
602.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
603.00	6.10	10.00	3.00	8.05	0.00	0.00 %	0	2	-
604.00	6.50	10.50	0.00	8.50	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
STAKSTAK Inc	US$ 3.97 (156.13%)	174.23k
ORGOOrganogenesis Holdings Inc	US$ 6.21 (102.28%)	59M
TRNRInteractive Strength Inc	US$ 2.57 (67.97%)	193.57M
PMAXPowell Max Ltd	US$ 0.511 (43.54%)	137.18M
ARBBARB IOT Group Ltd	US$ 0.6635 (38.23%)	59.08M
NVNINVNI Group Ltd	US$ 0.99 (-50.50%)	72.79M
SPGCSacks Parente Golf Inc	US$ 0.2085 (-48.65%)	58.21M
ADGMAdagio Medical Holdings Inc	US$ 0.8081 (-47.53%)	756.76k
PRAXPraxis Precision Medicines Inc	US$ 38.60 (-40.64%)	3.2M
SAGSAG Holdings Ltd	US$ 1.19 (-38.97%)	789.86k
NVDANVIDIA Corporation	US$ 124.92 (3.97%)	389.48M
TRNRInteractive Strength Inc	US$ 2.57 (67.97%)	193.57M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 13.44 (7.78%)	154.46M
PMAXPowell Max Ltd	US$ 0.511 (43.54%)	137.18M
LCIDLucid Group Inc	US$ 2.22 (-0.45%)	136.17M

GVInvestments

GVInvestments 3分前

Everyone that I talk to now hate elon. tesla is headed staright to bankcruptcy

Jimmy Joe

Jimmy Joe 5分前

Already saw Denaro's video.

Hey, do whatcha gotta do. You tend to contradict yourself all the time. Tired~? Sell.

$AMC baby~!

fuagf

That's the day i'm flying out, the Australian date day, i mean .. ;-)

fuagf

Probably shouldn't have said likely.... just one of those feeeeelingssss .. lol

fuagf

Yeah, it was great, just tangented me is all...

janice shell

janice shell 11分前

lol, 31 March. I just missed being an April Fool.

janice shell

janice shell 13分前

They will do what Trump wants them to do, unless something breaks the spell he's cast on them.

janice shell

janice shell 14分前

Now c'mon... The Bayraktar song is just funny, and the video was made by soldiers who were still plump, because they'd only been fighting for a couple of months. I'm sure those of them who survived look different today.

The story of Gunther Quant is interesting. He got along well wit

DCBill

DCBill 15分前

From your lips, Louie, to you know who's ears!!

ubueltp

ubueltp 17分前

Thank you for the entertainment value

ubueltp

ubueltp 17分前

Thank you for the entertainment value

STL Stock

STL Stock 17分前

Close to a penny. Maybe 0.03 by mid week just my wild guess. But I'm happy just to get out of trips if possible Monday

thecrusher2011

thecrusher2011 24分前

Since you're going to make fun of trump for the things he did on television in the past maybe should consider what zelensky is first.

https://x.com/LibTearCreator1/status/1895619318941135155?t=htH0qd7GSxG_jA8a0T2cvQ&s=19

littlejohn

littlejohn 24分前

SMCI hedge shorts dumped shares at 9:30 heavily

to start four of last five trading days...

Morning after filing was only exception...

They also dumped at close for three of

four days prior to Friday...

no dump at close on Fri

fuagf

With you would be super good. Please give us the date now exactly when your birthday is, cuz i'm flying shortly after. Now back to Inside Man.

fuagf

Sure is. Uncle Sam needs a super duper backscratcher.

peafunke

peafunke 27分前

So you admit dilution duhhhhh

Redistribute lol. From what to what??? Why would anyone 'redistribute' ... whatever that means. lol. Schooled again.

fuagf

No sweat, I'm not sure of Congress at all. Heh, i said likely, just a feeling that months from now they will give Ukraine more aid.

Jimmy Joe

Jimmy Joe 28分前

It's so easy Sylvia. They work for bad actors who made the mistake of naked shorting $DBMM.

They mucked up~!

😸🤣😸😄😸😆😸😂😹

Back up t0 $0.00155 we GO~!

$DBMM headed to trips

Dodger1

Dodger1 33分前

Love Hard...you all...cause all you got. This is a really good concept...like gold backed crypto currency pegged to Gold....seems like a good commodity. So, Gold Backed Currency, like prior to 1913

Heck Yes...

$AABB

devil dog 96

devil dog 96 35分前

So "blatant" that you no proof scam theory promoter clowns🤡 can't even show any proof of any scamming when CRSM has an ungagged transfer agent. 😀 LMAO

" What a blatant fraud!"

The no proof scam theory promo is a total sham!!

https://inves

Republic of Hungary

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約