Invesco S&P 500 Low Vola... SPLV - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
Invesco S&P 500 Low Volatility ETF (SPLV)
Invesco S&P 500 Low Volatility ETF (SPLV) オプション

Invesco S&P 500 Low Volatility ETF (SPLV)

74.27

0.71

(0.97%)

終了 3月9日 6:00AM

74.01

-0.26

(-0.35%)

取引時間後: 6:34AM

SPLV 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
64.00	10.10	10.80	0.00	10.45	0.00	0.00 %	0	0	-
65.00	9.10	9.80	8.40	9.45	0.00	0.00 %	0	2	-
66.00	8.10	8.70	0.00	8.40	0.00	0.00 %	0	0	-
67.00	7.10	7.80	0.00	7.45	0.00	0.00 %	0	0	-
68.00	6.10	6.60	4.92	6.35	0.00	0.00 %	0	1	-
69.00	5.20	5.80	5.38	5.50	0.00	0.00 %	0	49	-
70.00	4.20	4.80	4.00	4.50	0.00	0.00 %	0	2	-
71.00	3.30	3.80	1.58	3.55	0.00	0.00 %	0	9	-
72.00	2.40	2.90	3.48	2.65	0.00	0.00 %	0	205	-
73.00	1.60	2.30	1.25	1.95	0.00	0.00 %	0	20	-
74.00	1.10	1.30	0.95	1.20	0.25	35.71 %	9	103	2025/3/08
75.00	0.50	0.70	0.40	0.60	0.00	0.00 %	0	158	-
76.00	0.15	0.45	1.00	0.30	0.00	0.00 %	0	1	-
77.00	0.05	0.20	0.25	0.125	0.00	0.00 %	0	1	-
78.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
80.00	0.20	0.20	0.20	0.20	0.00	0.00 %	0	4	-

個人投資家向けのプロ仕様のツール。

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
64.00	0.18	0.05	0.18	0.115	0.00	0.00 %	0	5,070	-
65.00	0.40	0.75	0.40	0.575	0.00	0.00 %	0	830	-
66.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
67.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	55	-
68.00	0.60	0.15	0.60	0.375	0.00	0.00 %	0	1	-
69.00	0.05	0.15	0.12	0.10	0.00	0.00 %	0	14,165	-
70.00	0.05	0.15	0.17	0.10	0.00	0.00 %	0	973	-
71.00	0.80	0.30	0.80	0.55	0.00	0.00 %	0	60	-
72.00	0.20	0.35	0.51	0.275	0.00	0.00 %	0	217	-
73.00	0.35	0.70	0.85	0.525	0.00	0.00 %	0	367	-
74.00	0.65	0.80	0.90	0.725	-0.19	-17.43 %	9	54	2025/3/08
75.00	1.05	1.35	1.10	1.20	0.00	0.00 %	0	7	-
76.00	1.70	2.10	2.70	1.90	0.00	0.00 %	0	2	-
77.00	2.55	3.00	3.20	2.775	0.00	0.00 %	0	0	-
78.00	3.50	4.10	0.00	3.80	0.00	0.00 %	0	0	-
80.00	5.50	6.10	0.00	5.80	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
CAPSCapstone Holding Corp	US$ 3.50 (1,300.00%)	36.33k
ABLVAble View Global Inc	US$ 1.73 (137.18%)	5.13M
SUNESUNation Energy Inc	US$ 0.402999 (127.55%)	476.73M
BTOGBit Origin Ltd	US$ 0.6117 (118.46%)	618.03M
DWTXDogwood Therapeutics Inc	US$ 6.63 (49.66%)	25.77M
ALBTAvalon GloboCare Corporation	US$ 6.96 (-36.15%)	577.55k
SCNXScienture Holdings Inc	US$ 1.55 (-35.68%)	1.59M
ACXPAcurx Pharmaceuticals Inc	US$ 0.4572 (-29.88%)	1.18M
RETOReTo Eco Solutions Inc	US$ 5.42 (-27.73%)	108.27k
OCTOEightco Holdings Inc	US$ 1.08 (-27.03%)	336.99k
BTOGBit Origin Ltd	US$ 0.6117 (118.46%)	622.67M
SUNESUNation Energy Inc	US$ 0.402999 (127.55%)	482.05M
NVDANVIDIA Corporation	US$ 112.69 (1.92%)	341.94M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10.675 (-0.70%)	143.04M
ICONIcon Energy Corporation	US$ 0.169898 (17.17%)	142.23M

ranchhand71

ranchhand71 4分前

Maybe info will come out in a divorce case….

RobotDroid

RobotDroid 5分前

Followed by a class action lawsuit.

ChannelTrader

ChannelTrader 5分前

See video ... Dem Lawmaker Arrested for DUI Fails Sobriety Test with Wife Asleep in Backseat

https://truthpress.com/news/dem-lawmaker-arrested-for-dui-fails-sobriety-test-with-wife-asleep-in-backseat/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=trump-golf-cour

BDEZ

No thanks...they emptied the treasury...ie cash register

Genz2

https://m.youtube.com/user/WaveSystems

It’s taken the world 15 years to catch up to Wave’s AWESOME security and paradigm shifting technology!!! Hopefully, Mr. Trump’s administration and Elon are paying attention along with the rest of the world NOW!!

swendab1

swendab1 7分前

Greetings US buddies ! My first post on the US version of ADVFN .Exciting times ahead for this company I think .Good luck to all on board here - looking forward to making a few bucks 😀

zab

Everything trump does is a failure, that's why you support him.

goodietime

goodietime 7分前

"the Queen says "

lodas, It's good to see you finally come out and be your 'true self'.

ColdDarkHole

ColdDarkHole 8分前

Don't be surprised. When he says later this week in the middle of the week, that is probably a stretch especially in government terms. There may still be some sort of positive news in the near future. However, do not expect some miracle financing aimed directly at NB. I expect news of some sort

ChannelTrader

ChannelTrader 8分前

Agree, sick mean people in this world.

doccjc

Less than 10 days till a big update

zab

The only person losing is trump

Stinger2014

Stinger2014 9分前

Mommy mommy orange man is back! (And not the good one). Lol 😂

fuagf

conix, B402 said trolls smarter than him had left this board. I told him yesterday
he had said you were smarter than he is. Why are you letting us down.

Repeat: Ten years from now, maybe even five, the overly-hyped and bigoted culture war against trans
in general you

$7.00 or Nothing

$7.00 or Nothing 10分前

Above our pay grade.

After Trump’s cleanup there may not be dea anymore lol.

pos_stock_hoarder

pos_stock_hoarder 10分前

It's been real and those still infected seem incurable!!!!
https://resources.arcamax.com/newspics/330/33001/3300120.gif

pos_stock_hoarder

pos_stock_hoarder 11分前

It's been real and those still infected seem incurable!!!!
https://resources.arcamax.com/newspics/330/33001/3300120.gif

pos_stock_hoarder

pos_stock_hoarder 11分前

It's been real and those still infected seem incurable!!!!
https://resources.arcamax.com/newspics/330/33001/3300120.gif

timetomakemoney

timetomakemoney 11分前

I was frustrated. Mark did make a mistake hopeful he can correct it.

mikepgator

mikepgator 11分前

Exciting weeks ahead RDGL!!!

BDEZ

Mexican food chain On The Border closes 40 restaurants, files for bankruptcy protection

https://www.msn.com/en-us/money/companies/mexican-food-chain-on-the-border-closes-40-restaurants-files-for-bankruptcy-protection/ar-AA1AtKu5?ocid=winp1taskbar&cvid=a50f6e0c96be460bde0ee5a10855adc7&

DrSleep

DrSleep 12分前

How does the DEA balance quota among companies? Lobbying? Vibes😂? What’s stops DEA from playing favorites. Just curious.

ChannelTrader

ChannelTrader 12分前

Trump’s Iconic Golf Course Vandalised by Pro-Palestinian Protesters

https://truthpress.com/news/trumps-iconic-golf-course-vandalised-by-pro-palestinian-protesters/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=trump-golf-course-vandalized&_bhlid=9a35617631863d88

Invesco S&P 500 Low Vola...

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