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 12 4월 5:00AM

542.41

5.43

( 1.01% )

시간외 단일가: 6:46PM

IVV 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
532.00	0.00	0.00	0.00	0.00	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	9.50	14.00	11.75	11.75	0.00	0.00 %	19	0	12/04/2025
537.00	8.90	13.50	9.00	11.20	-2.01	-18.26 %	1	2	11/04/2025
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
543.00	5.50	10.40	0.00	7.95	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	-
549.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
550.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
551.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
552.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
553.00	1.50	5.90	18.10	3.70	0.00	0.00 %	0	1	-

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
532.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
533.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
534.00	7.50	12.10	0.00	9.80	0.00	0.00 %	0	0	-
535.00	8.00	12.50	19.00	10.25	0.00	0.00 %	0	48	-
536.00	8.50	13.00	37.20	10.75	0.00	0.00 %	0	2	-
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	10.50	15.40	0.00	12.95	0.00	0.00 %	0	0	-
542.00	0.00	0.00	0.00	0.00	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
549.00	15.00	19.50	0.00	17.25	0.00	0.00 %	0	0	-
550.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
551.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
552.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
553.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
STSSSharps Technology Inc	US$ 0.0483 (93.20%)	157.51M
KIDZClassover Holdings Inc	US$ 3.21 (72.58%)	4.78M
CRWSCrown Crafts Inc	US$ 4.70 (60.96%)	25
ELUTElutia Inc	US$ 3.46 (59.45%)	70
DALNDallasNews Corporation	US$ 5.90 (59.20%)	116
MBMasterBeef Group	US$ 3.56 (-90.24%)	96.72k
ATHRAether Holdings Inc	US$ 4.70 (-89.55%)	12.64k
FKWLFranklin Wireless Corporation	US$ 2.00 (-59.02%)	102
FUSBFirst US Bancshares Inc	US$ 5.51 (-56.95%)	4
FLLFull House Resorts Inc	US$ 1.40 (-54.84%)	235
STSSSharps Technology Inc	US$ 0.0483 (93.20%)	157.55M
DMNDamon Inc	US$ 0.004 (29.03%)	149.13M
SUNESUNation Energy Inc	US$ 0.0242 (7.56%)	11.33M
XHGXChange TED Inc	US$ 0.2442 (23.02%)	8.5M
FMTOFemto Technologies Inc	US$ 0.0374 (13.68%)	8.47M

axelvento

axelvento 1 분 전

spartex

spartex 2 분 전

OT: Sometimes you focus on one issue that isn't a problem, but the real issue may be here! Just think about the "big picture" National security may not mean much to you, only your wipes business that produces stuff in China??

"China owns 384,000 acres of American agricultural lan

axelvento

axelvento 2 분 전

0210

agree, dinogreeves. one good reason I, along with >1k others follow YOU..keep it up & going!.GL & GB! DMN(nasdaq) TWOH(otc) 😉😊

infamous

infamous 6 분 전

JTORENCE

JTORENCE 7 분 전

Where the hell is she going to get the money for this acquisition??

highlandernew

highlandernew 9 분 전

🔴🔴RICO whistleblower coming to AMC and CITADEL?:

*** Click on images to zoom? (if needed?) ***

https://investorshub.advfn.com/uimage/uploads/2024/12/11/taonfAMC_5X2.png

https://investorshub.advfn.com/uimage/uploads/2024/11/12/qzhljAMC_KG

capgain

capgain 13 분 전

Good morning, Larry.

TrendTrade2016

TrendTrade2016 13 분 전

In 1979 the American government bailed out Chrysler for 1.5 billion on the backs of the American tax payer, they should have let them fail. Why should the American taxpayers pay for a poorly run automobile company.

Methinks

Methinks 14 분 전

https://thepeninsulaqatar.com/article/14/04/2025/cybersecurity-frameworks-paramount-for-digital-infrastructure-enhancement
I know of a good framework! Wave.

diggitydoodle

diggitydoodle 15 분 전

Another new week.
Still waiting for current news & numbers. Same as it has been for years.
Maybe this week. No one knows!
GLTA!
RNVA!!$$??????????????

Methinks

Methinks 16 분 전

https://asia.nikkei.com/Spotlight/Cybersecurity/China-can-flick-EU-kill-switch-Europe-mulls-cyberattack-risk
Getting serious - use Wave.

SkeBallLarry

SkeBallLarry 16 분 전

" Good morning, Capgain & All " .. !!

Methinks

Methinks 17 분 전

https://securityaffairs.com/176485/apt/china-admitted-its-role-in-volt-typhoon-cyberattacks-on-u-s-infrastructure.html
Use Wave.

pepeoil

pepeoil 18 분 전

Yea, thes clowns are not drilling many wells with 23 grand in the bank an 2.5 milly in debt. Lol. 1/3 of their sales are g & an expenses. Bwaaaaaa. That is more than their gross profit. lol. What a disaster

EZ2

LOL ~~~ I quit ! :-)

misterfishman

misterfishman 20 분 전

Go igpk. I don't sleep much. Someone here told me if I put (go igpk)at the beginning then I won't get deleted for off topic stuff so let's test this out.

kgromax

kgromax 21 분 전

Baaahahahaha you troll
Yep this is the intellectual peak of the CYDY long thesis.

A playground of investors who confuse wishful thinking with due diligence, emotions with law, herded by the usual snake oil salesmen.

chicks0123

chicks0123 21 분 전

Good morning CLNVERS

capgain

capgain 27 분 전

Nice, sketty it a staple here!

newmedman

newmedman 28 분 전

[yt]co6WMzDOh1o[/yt]

https://www.youtube.com/watch?v=co6WMzDOh1o

capgain

capgain 28 분 전

GM, what a mess this Country has become. Too many nut cases running around unchecked!

cojoboy

cojoboy 28 분 전

Do we crack 8's this week.??

Societe Generale Societe...

First Trust NYSE Arca Bi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관