S&P 500 IVV - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
590.00	8.70	11.50	11.10	10.10	0.00	0.00 %	0	1	-
591.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
592.00	6.50	10.90	0.00	8.70	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	5.50	9.80	0.00	7.65	0.00	0.00 %	0	0	-
595.00	5.20	9.00	10.90	7.10	0.00	0.00 %	0	2	-
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	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	0.00	0.00	0.00	0.00	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	1.05	5.00	1.50	3.025	0.00	0.00 %	3	0	2025/3/01
604.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

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	1.00	4.50	5.90	2.75	0.00	0.00 %	0	3	-
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	0.00	0.00	0.00	0.00	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	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	3.00	7.00	3.43	5.00	0.00	0.00 %	0	1	-
597.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
597.50	3.50	7.30	0.00	5.40	0.00	0.00 %	0	0	-
598.00	3.50	7.50	4.80	5.50	0.00	0.00 %	0	1	-
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	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%)	72.28M
SPGCSacks Parente Golf Inc	US$ 0.2085 (-48.65%)	57.4M
ADGMAdagio Medical Holdings Inc	US$ 0.8081 (-47.53%)	756.64k
PRAXPraxis Precision Medicines Inc	US$ 38.60 (-40.64%)	3.17M
SAGSAG Holdings Ltd	US$ 1.19 (-38.97%)	788.89k
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

janice shell

janice shell 5分前

Legacy media is dead. Mainstream media is dead.

It's all podcasts and social media memes.

The younger generation doesn't care about CNN

It's definitely a new beginning for USA.

Or perhaps a definitive end. Yes, those young people are just b

thecrusher2011

thecrusher2011 5分前

Every single one of you is dangerously misinformed by the liberal media.

It's amazing how little truth you all have been given.

"Ukraine was eventually forced to accept the Budapest Memorandum without robust security guarantees under pressure from the U.S. and Russia, i

toohot

toohot 11分前

BIEL up 50% at Friday’s close.
‘Nuff said!

BUY $BIEL$

Woodpile42

Woodpile42 13分前

I hope that’s not the case…

Investor2014

Investor2014 13分前

To me it seems clear!
I agree the speed of which a trial can be executed is very important.
The only new trial recently is the suck it and see one with A3-71.

I can't help thinking that Missling is stringing out new trials with A2-73 until there are some assurances that

Jimmy Joe

Jimmy Joe 13分前

Probably using it as a tax write off. Complete scam so far.

Jimmy Joe

Jimmy Joe 16分前

Sucks investors in leaves them with their pants around their ankles.

Known spoofer.

littlejohn

littlejohn 18分前

Oil price selloff looking akey fakey now...

https://apnews.com/article/zelenskyy-security-guarantees-trump-meeting-washington-eebdf97b663c2cdc9e51fa346b09591d

Oil stocks that are so beaten down

didn't know about this little change...

Ukrain

GVInvestments

GVInvestments 26分前

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

Jimmy Joe

Jimmy Joe 28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 35分前

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

janice shell

janice shell 36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 37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 39分前

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

ubueltp

ubueltp 40分前

Thank you for the entertainment value

ubueltp

ubueltp 40分前

Thank you for the entertainment value

STL Stock

STL Stock 40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 47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

Vontobel Financial Produ...

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