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	10.50	14.40	0.00	12.45	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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
591.00	7.70	11.90	0.00	9.80	0.00	0.00 %	0	0	-
592.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
592.50	6.50	10.90	0.00	8.70	0.00	0.00 %	0	0	-
593.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
594.00	0.00	0.00	0.00	0.00	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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
602.50	0.50	4.90	0.00	2.70	0.00	0.00 %	0	0	-
603.00	1.05	5.00	1.50	3.025	0.00	0.00 %	3	0	2025/3/01
604.00	0.50	3.90	4.00	2.20	0.00	0.00 %	0	4	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	1.00	4.40	4.30	2.70	0.00	0.00 %	0	3	-
589.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
590.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
591.00	1.60	5.20	5.80	3.40	3.10	114.81 %	4	20	2025/3/01
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	1.50	6.10	0.00	3.80	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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
598.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
599.00	4.00	7.80	8.35	5.90	-2.95	-26.11 %	1	1	2025/3/01
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	5.80	9.80	0.00	7.80	0.00	0.00 %	0	0	-
602.50	6.00	9.70	9.64	7.85	0.00	0.00 %	0	1	-
603.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
604.00	0.00	0.00	0.00	0.00	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%)	58.94M
TRNRInteractive Strength Inc	US$ 2.57 (67.97%)	193.18M
PMAXPowell Max Ltd	US$ 0.511 (43.54%)	137.03M
ARBBARB IOT Group Ltd	US$ 0.6635 (38.23%)	58.93M
NVNINVNI Group Ltd	US$ 0.99 (-50.50%)	72.41M
SPGCSacks Parente Golf Inc	US$ 0.2085 (-48.65%)	57.42M
ADGMAdagio Medical Holdings Inc	US$ 0.8081 (-47.53%)	751.62k
PRAXPraxis Precision Medicines Inc	US$ 38.60 (-40.64%)	3.2M
SAGSAG Holdings Ltd	US$ 1.19 (-38.97%)	787.21k
NVDANVIDIA Corporation	US$ 124.92 (3.97%)	389.16M
TRNRInteractive Strength Inc	US$ 2.57 (67.97%)	193.18M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 13.44 (7.78%)	154.1M
PMAXPowell Max Ltd	US$ 0.511 (43.54%)	137.03M
LCIDLucid Group Inc	US$ 2.22 (-0.45%)	136.13M

StockInfo11

StockInfo11 44秒前

Black Swan Graphene (SWAN.v BSWGF) continues to expand graphene adoption for industrial and consumer applications with five commercialized products, including GEM S27M for sustainable packaging. Leveraging scalable production, cost advantages, and key partnerships, the company aims to disrupt multip

Spicoli

Spicoli 1分前

https://x.com/newslambert/status/1895629493852606780?s=46

Lime Time

Lime Time 1分前

You need to start looking around at alternate sources. View all points of interest. I'm glad your board was opened to fair discussion, but I don't think it's fair yet.

Maybe we can talk about the 5k tax payer dividend here, because I don't think it's allowed on many other boards.

Deano361

Deano361 1分前

Someone rescue us with a rm candidate

RobotDroid

RobotDroid 1分前

Much ado about nothing. Seen this before, heard this before, all for naught. Linda worthless plays false cards with a stacked deck. Wonder how many millions of shares she sold today to pay herself and her other companies undeserved funds. The GRIFT is strong with this one.

Porgie Tirebiter

Porgie Tirebiter 2分前

I'm always blown away by the complete lack of any knowledge of history displayed by Trumpkins: https://en.wikipedia.org/wiki/Appeasement#:~:text=Appeasement%2C%20in%20an%20international%20context,with%20intention%20to%20avoid%20conflict. History of Appeasement

StockInfo11

StockInfo11 2分前

Outcrop Silver (OCG.v OCGSF) CEO Ian Harris discusses the billion-ounce silver supply deficit, rising industrial demand, and the potential impact on the market, highlighting how these trends align with the growth strategy for OCG's Santa Ana project. *Posted on behalf of Outcrop Silver & Gold Corp.

StockInfo11

StockInfo11 3分前

AISIX Solutions (AISX.v AISXF) continues to expand its presence in real estate and insurance markets. Yesterday, the company announced a partnership with Stessa Real Estate to integrate its Climate Genius platform, providing climate risk insights for property investors. This follows its contract for

Spicoli

Spicoli 3分前

https://finance.yahoo.com/news/bessent-says-housing-unfreeze-weeks-212312482.html

StockInfo11

StockInfo11 3分前

Defiance Silver (DEF.v DNCVF) is targeting growth in Mexico’s key mining districts in 2025, with a new resource estimate expected for its Zacatecas Silver Project and planned drilling at its Tepal Gold-Copper Project to expand mineralization ahead of a Preliminary Economic Assessment (PEA). https://

Carjockey2

Carjockey2 4分前

$HMBL

https://x.com/Vansy111/status/1895634210217738468?t=ncFTVkgKjEX6flHTMukuMw&s=19

dedugan

dedugan 4分前

or. more probably, sell only restrictions cause sp to go down.

Renee

FRTX: Liquidation distribution = $0.96 per share. Dissolution and transfer books closed effective 02/28/2025 5:00 PM EST. YAY......shareholders received a fair distribution!!!! That rarely happens, by the way.

https://otce.finra.org/otce/dailyList?viewType=Deletions

fuagf

Instead of saying screw you to friends, and instead of wielding a wrecking ball, a helping hand ...

https://www.youtube.com/watch?v=sm-Y9wpLx_M

Carjockey2

Carjockey2 5分前

Not all weekend..I will save some room for your wasted posts..don't worry sweetie.

$HMBL

Boopka

Thanks Falconer. Do you think the smaller market size will allow Anavex to effectively market 2-73 on a direct basis without the need for a partner? If so, this type of continuous treatment could present a high return for a smaller population. Side note: I have always wondered what is the largest

oliven

He won't succeed !!!!
ELTP $$$$$$

jimr1717

jimr1717 6分前

Board monitor working weekends

Major Profits

Major Profits 6分前

16,791,709 SELLS today. Some "Bulls" selling?

Just wondering.

Slojab

Amazing that Zelensky was attacked by Vance as being disrespectful for "putting his case before the public" at this meeting when all he was doing was responding to his comments and making a point. He was just waiting for an excuse to attack. And he thought this was going to look good? How could he b

fuagf

Instead of saying screw you to friends, and instead of wielding a wrecking ball, a helping hand ...

https://www.youtube.com/watch?v=sm-Y9wpLx_M

Renee

REZZF one for 10 reverse split:

https://otce.finra.org/otce/dailyList?viewType=Symbol%2FName%20Changes

Morgan Stanley BV

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