S&P 500 IVV - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Core S&P 500 (IVV)
iShares Core S&P 500 (IVV) 옵션

iShares Core S&P 500 (IVV)

536.98

9.92

(1.88%)

마감 14 4월 5:00AM

537.00

0.02

(0.00%)

시간외 거래: 8:57AM

IVV 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
527.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
528.00	14.50	19.40	14.59	16.95	1.20	8.96 %	1	0	12/04/2025
529.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
530.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
531.00	12.60	17.50	0.00	15.05	0.00	0.00 %	0	0	-
532.00	12.00	16.50	17.00	14.25	0.00	0.00 %	0	0	-
533.00	11.20	16.00	12.39	13.60	3.44	38.44 %	1	2	12/04/2025
534.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
535.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
536.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
537.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
538.00	8.30	13.00	10.52	10.65	0.52	5.20 %	1	14	12/04/2025
539.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
540.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
541.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
542.00	6.00	10.80	10.50	8.40	0.00	0.00 %	0	4	-
543.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
544.00	5.00	10.00	3.70	7.50	0.00	0.00 %	0	3	-
545.00	4.90	9.40	7.00	7.15	2.40	52.17 %	2	13	12/04/2025
546.00	4.30	8.90	10.24	6.60	0.00	0.00 %	0	2	-

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
527.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
528.00	5.50	9.70	0.00	7.60	0.00	0.00 %	0	0	-
529.00	6.10	10.00	0.00	8.05	0.00	0.00 %	0	0	-
530.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
531.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
532.00	7.00	11.40	0.00	9.20	0.00	0.00 %	0	0	-
533.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
534.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
535.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
536.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
537.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
538.00	9.00	13.90	0.00	11.45	0.00	0.00 %	0	0	-
539.00	9.50	13.90	39.39	11.70	0.00	0.00 %	0	3	-
540.00	10.00	14.40	21.19	12.20	16.49	350.85 %	1	34	12/04/2025
541.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
542.00	11.00	15.80	0.00	13.40	0.00	0.00 %	0	0	-
543.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
544.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
545.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
546.00	13.00	17.50	21.00	15.25	-13.72	-39.52 %	2	1	11/04/2025

가장 활성
% 상승자
% 패자

기호	가격	볼륨
MSPRMSP Recovery Inc	US$ 2.479 (93.67%)	87.38M
PRTGPortage Biotech Inc	US$ 8.5091 (66.85%)	31.29M
WTOUTime Limited	US$ 2.15 (61.65%)	1.19M
BFRGBullfrog AI Holdings Inc	US$ 2.09 (48.23%)	13.81M
THTXTheratechnologies Inc	US$ 1.94 (45.86%)	49.4M
TOROVToro Corporation	US$ 1.43 (-82.48%)	109.39k
LUCYInnovative Eyewear Inc	US$ 2.3471 (-52.58%)	1.98M
XHGXChange TED Inc	US$ 0.1985 (-45.71%)	8.7M
MULNMullen Automotive Inc	US$ 2.18 (-39.44%)	4.35M
FLDFold Holdings Inc	US$ 2.6601 (-33.50%)	1.74M
DMNDamon Inc	US$ 0.003 (-28.57%)	1.08B
BONBon Natural Life Ltd	US$ 0.066 (8.73%)	658M
STSSSharps Technology Inc	US$ 0.0245 (33.88%)	653.02M
NVDANVIDIA Corporation	US$ 110.93 (3.12%)	313.46M
LGMKLogicMark Inc	US$ 0.009699 (3.18%)	264.71M

JPetroInc

JPetroInc 6 분 전

American Binary Launches World's 1st NSA-Compliant Quantum-Resistant VPN
By George Phillips published February 19, 2025

https://www.tomsguide.com/computing/vpns/american-binary-launches-worlds-first-nsa-approved-quantum-resistant-vpn

https://www.ambit.inc/

tm3141

tm3141 6 분 전

fnma common shareholders, why not start a class litigation, who can represent us?

arizona1

arizona1 6 분 전

https://cdn.bsky.app/img/feed_fullsize/plain/did:plc:6git6z4ube473bz3dep7s4ps/bafkreiadd3vg5egaissahmzmiyourdod5fcy4dxo6m4kuhql6txl3zfdha@jpeg

ddls

❤️20 years of BIEL scamming naive investors❤️

Magnum7419

Magnum7419 8 분 전

17 Dec 2024 I just checked 12 /17/24 can not find any sales @ 55.00 in fact the highest for that day was 17.66
11.88
10.49
754.68%
2.23
17.66
1.84
172,667,668

https://ih.advfn.com/stock-market/NASDAQ/nukkleus-NUKK/historical?_gl=1*1ualz

Don Faton

Don Faton 10 분 전

No one pumping here. Quit the bashing. Dont like the shell sell and fk off.

BigBadWolf

BigBadWolf 10 분 전

Authorized Shares 12,000,000,000 04/11/2025
Outstanding Shares 5,469,037,729 04/11/2025
Restricted 3,079,035,481 04/11/2025
Unrestricted 2,390,002,248 04/11/2025
Held at DTC 2,156,889,830 04/11/2025

Authorized Shares 12,000,000,000 04/08/2025
Outsta

ddls

ddls 10 분 전

Another that's in delusional denial....🤠

GrandAdmiralThrawn

GrandAdmiralThrawn 10 분 전

X AKA Twitter is definitely on fire for $TWOH

https://x.com/search?q=%24TWOH&src=recent_search_click&f=live

We have an Army, we have a $TWOH Army, let’s show the 🤡’s we can absolutely HODL, we can hold the line, and in the end we will be victorious and we will

Eli's Gone

Eli's Gone 12 분 전

Next race: Sun., April 27 Jack Link’s 500 Talladega Superspeedway 60/120/188 3:00pm FOX Race 10 of 36

Eli's Gone

Eli's Gone 13 분 전

2025 NASCAR FANTASY LIVE CONTEST ARCHIVES: Race 9 of 36 Sun, Apr 13 Food City 500 Bristol Motor Speedway 125/250/500 3:00pm FS1 Race 9 of 36

JoeNat does the Bristol Stomp

JoeNat keeps the season overall lead

https://investorshub.advfn.com/uimage/uploads/2

Rdizz23

Rdizz23 13 분 전

We all would love for the pps to go up, it's not like we are shorting and purposely being negative trying to make people sell. Either way up or down I don't really care at this point, life goes on. I'm sure most are in the same boat as me, it's been 7 years since anything has happened.

DiscoverGold

DiscoverGold 14 분 전

This log channel support on $QQQ has provided some incredible entries since its origin in the 2008 Global Financial Crisis...
By: TrendSpider | April 13, 2025

🔸 This log channel support on $QQQ has provided some incredible entries since its origin in the 2008 Globa

Drugdoctor

Drugdoctor 15 분 전

If you don't like Sharp or the stock, just go away. You don't have to continuously spew hate to his shareholders who have done nothing to you. What a mean human being you are.

DR_rugby

DR_rugby 16 분 전

Overnight oats hit almost $27

Looks like some kind of fun is coming our way

GLTA

I ll be back

I ll be back 16 분 전

Not sure were your getting 2%.

I looked up the latest numbers and they are much higher than the 2% you posted.

In 2023, China's global exports reached $3.4 trillion, with the United States receiving $502 billion— or 14.8% —of that total. The United States had been China

Truenorth2016

Truenorth2016 16 분 전

I got in TW*OH late over .001's & still banked hard!!! Getting in AFFU at .0005-.001 is like early XMAS!! Lurkers stop thinking its too late to get in this runner...especially if you missed TW*OH...you have another shot....

ceobillionaireboys

ceobillionaireboys 18 분 전

Does nothing for the public company management sucks at running a public company the stock and its price is trash

RichieBoy

RichieBoy 19 분 전

Get in early tomorrow if you're getting in at all Scottie. The market is waking up to the merger biggily. 🤭

zab

America is laughing at trump, and the world doesn't even care, besides the only thing trump does is play golf. Everyone has come to the conclusion that trump doesn't even care about being president anymore.

THall

THall 21 분 전

Still pumping this fraud I see. Some people have no shame. Just ask KEGS CEO or his paid promoters.

Lime Time

Lime Time 22 분 전

Will buy it again if it hits 250

janice shell

janice shell 22 분 전

The U.S. Fish and Wildlife Service Is Pushing to Turn This Massive Invasive Rodent Into the Next Trendy Menu Item
It could be the next frontier in swamp-to-table dining.

https://investorshub.advfn.com/uimage/uploads/2025/4/13/nu%5Byoimage.jpeg

https://www.foodand

dukeb

dukeb 23 분 전

PickStocks

PickStocks 23 분 전

Yet...we may own nothing...

Societe Generale Effekten

Societe Generale Effekten

NLBNPIT22462 20991231 41...

Vontobel Financial Produ...

Intesa Sanpaolo

Leonteq Securities

Leonteq Securities

Vontobel Financial Produ...

Vontobel Financial Produ...

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관