SPDR S&P 500 SPY - Catena di Opzioni | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Registrati

Home
Investire
ETFs
U.S.A.
AMEX
SPDR S&P 500 (SPY)
SPDR S&P 500 (SPY) Opzioni

SPDR S&P 500 (SPY)

526,41

0,75

(0,14%)

Chiuso 19 Aprile 10:00PM

Ritardato di 15 minuti

527,10

0,69

(0,13%)

Dopo le ore di negoziazione: 1:59AM

Ritardato di 15 minuti

SPY Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
517,00	11,72	11,95	11,51	11,835	1,09	10,46 %	563	117	17/4/2025
518,00	10,94	10,94	10,94	10,94	0,00	0,00 %	0	249	-
519,00	9,84	9,84	9,84	9,84	0,00	0,00 %	0	78	-
520,00	9,20	9,45	8,69	9,325	-1,87	-17,71 %	1.654	690	17/4/2025
521,00	7,91	7,91	7,91	7,91	0,00	0,00 %	0	457	-
522,00	7,14	7,14	7,14	7,14	0,00	0,00 %	0	375	-
523,00	6,91	7,11	6,98	7,01	-1,52	-17,88 %	2.140	363	17/4/2025
524,00	6,21	6,39	6,17	6,30	-1,55	-20,08 %	7.828	2.171	17/4/2025
525,00	5,53	5,71	5,65	5,62	-1,88	-24,97 %	13.666	1.397	17/4/2025
526,00	4,90	5,04	5,00	4,97	-2,12	-29,78 %	11.595	634	17/4/2025
527,00	4,34	4,41	4,30	4,375	-2,18	-33,64 %	32.560	2.149	17/4/2025
528,00	3,78	3,85	3,78	3,815	-2,15	-36,26 %	46.260	613	17/4/2025
529,00	3,28	3,28	3,28	3,28	0,00	0,00 %	0	726	-
530,00	2,79	2,85	2,84	2,82	-2,21	-43,76 %	71.314	2.140	17/4/2025
531,00	2,36	2,43	2,37	2,395	-2,20	-48,14 %	36.969	889	17/4/2025
532,00	1,99	1,99	1,99	1,99	0,00	0,00 %	0	1.759	-
533,00	1,69	1,69	1,69	1,69	0,00	0,00 %	0	785	-
534,00	1,38	1,43	1,40	1,405	-1,88	-57,32 %	15.584	941	17/4/2025
535,00	1,16	1,16	1,16	1,16	0,00	0,00 %	0	3.267	-
536,00	0,94	0,98	0,94	0,96	-1,66	-63,85 %	16.292	1.233	17/4/2025

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
517,00	0,95	0,99	0,98	0,97	-2,39	-70,92 %	17.656	1.706	17/4/2025
518,00	1,09	1,13	1,10	1,11	-2,39	-68,48 %	9.029	861	17/4/2025
519,00	1,25	1,29	1,24	1,27	-2,40	-65,93 %	9.906	756	17/4/2025
520,00	1,43	1,45	1,42	1,44	-2,61	-64,76 %	70.230	4.663	17/4/2025
521,00	1,63	1,67	1,68	1,65	-2,74	-61,99 %	13.475	1.021	17/4/2025
522,00	1,85	1,90	1,85	1,875	-2,90	-61,05 %	19.258	700	17/4/2025
523,00	2,11	2,16	2,13	2,135	-3,17	-59,81 %	15.085	945	17/4/2025
524,00	2,39	2,45	2,42	2,42	-2,98	-55,19 %	27.451	852	17/4/2025
525,00	2,73	2,73	2,73	2,73	0,00	0,00 %	0	2.964	-
526,00	3,09	3,09	3,09	3,09	0,00	0,00 %	0	689	-
527,00	3,46	3,51	3,50	3,485	-3,32	-48,68 %	82.338	3.261	17/4/2025
528,00	3,90	3,90	3,90	3,90	0,00	0,00 %	0	981	-
529,00	4,38	4,38	4,38	4,38	0,00	0,00 %	0	876	-
530,00	5,30	5,30	5,30	5,30	0,00	0,00 %	0	2.470	-
531,00	5,44	5,62	5,86	5,53	-2,94	-33,41 %	6.560	957	17/4/2025
532,00	6,05	6,25	6,18	6,15	-3,33	-35,02 %	2.427	872	17/4/2025
533,00	7,57	7,57	7,57	7,57	0,00	0,00 %	0	541	-
534,00	7,41	7,64	8,29	7,525	-2,24	-21,27 %	1.006	611	17/4/2025
535,00	8,44	8,44	8,44	8,44	0,00	0,00 %	0	2.392	-
536,00	9,80	9,80	9,80	9,80	0,00	0,00 %	0	644	-

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
MSGMMotorsport Games Inc	US$ 2,69 (140,18%)	37M
SXTCChina SXT Pharmaceuticals Inc	US$ 2,11 (113,37%)	51,73M
ADGMAdagio Medical Holdings Inc	US$ 1,68 (81,98%)	115,48M
PNBKPatriot National Bancorp Inc	US$ 3,28 (73,54%)	1,57M
RTCBaijiayun Group Ltd	US$ 0,3601 (67,49%)	187,02M
LXEHLixiang Education Holding Company Ltd	US$ 8,25 (-64,11%)	1,55M
CLIKClick Holdings Ltd	US$ 0,355 (-48,18%)	13,52M
IOTRiOThree Ltd	US$ 1,1409 (-38,33%)	3,93M
FMTOFemto Technologies Inc	US$ 0,0191 (-35,47%)	198,4M
SISIShineco Inc	US$ 0,5809 (-35,07%)	824,91k
DMNDamon Inc	US$ 0,0034 (9,68%)	409,39M
STSSSharps Technology Inc	US$ 0,03195 (20,57%)	391,8M
SUNESUNation Energy Inc	US$ 0,0176 (-10,20%)	349,4M
NVDANVIDIA Corporation	US$ 101,49 (-2,87%)	292,48M
HTZHertz Global Holdings Inc	US$ 8,205 (43,70%)	266,91M

pepeoil

pepeoil 7 minuti fa

If cohen is involved, be very careful. He doesn’t pay his bills. Recent judgments recorded on him. He didn’t even respond to the lawsuit. Also this company is run by a guy with a very recent bankruptcy. But they will not tell you that.

Krombacher

Krombacher 7 minuti fa

I totally respect your desire to put this naked short issue to bed once and for all—we’re on the same page there.

But here’s where we diverge: after contacting the transfer agent (and paying the legal fees you didn't want to contribute to), we learned that the transfer agent won’t pro

max mastiff

max mastiff 9 minuti fa

Dr R you have to remember that Joan J is a far left he’s against everything we stand for 🇺🇸🇺🇸🦍🦍🍺🍺

pepeoil

pepeoil 11 minuti fa

Their problem was engaging Cohen as their “investment bank”. Lol. That clown doesn’t even pay his merchant account or even respond to the lawsuit against him resulting in a summary judgment. Zero credibility with that clown. He claimed to be a board member. lol. That that this chit

SkeBallLarry

SkeBallLarry 13 minuti fa

IRS workers only had to show up to >

work once a week in person, before Trump
took over

https://nypost.com/2025/04/18/us-news/irs-workers-only-had-to-show-up-to-work-once-a-week-in-person-before-president-trump-took-over/

========================

SkeBallLarry

SkeBallLarry 14 minuti fa

IRS workers only had to show up to >

work once a week in person, before Trump
took over

https://nypost.com/2025/04/18/us-news/irs-workers-only-had-to-show-up-to-work-once-a-week-in-person-before-president-trump-took-over/

========================

SkeBallLarry

SkeBallLarry 15 minuti fa

IRS workers only had to show up to >

work once a week in person, before Trump
took over

https://nypost.com/2025/04/18/us-news/irs-workers-only-had-to-show-up-to-work-once-a-week-in-person-before-president-trump-took-over/

========================

eagle8

eagle8 17 minuti fa

https://x.com/smith348572/status/1913202221270892967

SkeBallLarry

SkeBallLarry 17 minuti fa

UpDate from DOGE >

DOGE
Department of Government Efficiency
@DOGE
Great work by @NSF canceling 402 wasteful DEI grants
($233M in savings), including $1M for “Antiracist
Teacher Leadership for Statewide Transformation”.

See the NSF up

SkeBallLarry

SkeBallLarry 17 minuti fa

UpDate from DOGE >

DOGE
Department of Government Efficiency
@DOGE
Great work by @NSF canceling 402 wasteful DEI grants
($233M in savings), including $1M for “Antiracist
Teacher Leadership for Statewide Transformation”.

See the NSF up

SkeBallLarry

SkeBallLarry 18 minuti fa

UpDate from DOGE >

Department of Government Efficiency
@DOGE
Great work by @NSF canceling 402 wasteful DEI grants
($233M in savings), including $1M for “Antiracist
Teacher Leadership for Statewide Transformation”.

See the NSF update below.

SkeBallLarry

SkeBallLarry 20 minuti fa

UpDate from DOGE >

Department of Government Efficiency
@DOGE
Great work by @NSF canceling 402 wasteful DEI grants
($233M in savings), including $1M for “Antiracist
Teacher Leadership for Statewide Transformation”.

See the NSF update below.

SkeBallLarry

SkeBallLarry 21 minuti fa

IRS workers only had to show up to >

work once a week in person, before Trump
took over

https://nypost.com/2025/04/18/us-news/irs-workers-only-had-to-show-up-to-work-once-a-week-in-person-before-president-trump-took-over/

hotstock_be_007

hotstock_be_007 27 minuti fa

SkeBallLarry

SkeBallLarry 31 minuti fa

DOGE
Department of Government Efficiency
@DOGE
Great work by @NSF canceling 402 wasteful DEI grants
($233M in savings), including $1M for “Antiracist
Teacher Leadership for Statewide Transformation”.

See the NSF update below. Grant awards will be

bigfart

bigfart 32 minuti fa

I wouldn't own one of these made in America Nazimobiles

cash4

cash4 36 minuti fa

This buyout was fraud committed on shareholders, they knew 2 years ago they were going to play every shareholder and pay them only $7 per share, but 1st they had to bring the PPS down from $15 below $4 and they did just that.

2 years ago in October they got a big contract from Interna

PegnVA

PegnVA 39 minuti fa

Trump has no clue OR interest in being president of the world's most powerful nation - Hartman is right, it's all show biz for the convicted felon.

money-maker

money-maker 45 minuti fa

Dollars might be a bit high?

PegnVA

PegnVA 46 minuti fa

It's a script for SNL!!! - Trump sends a threatening letter to Harvard University. Harvard tells Trump to pound sand. Trump now claims letter was sent by "mistake".

4u2nv2

4u2nv2 46 minuti fa

One more little fact. I could post the chart but look it up. There are some red candles on higher volume days. Chart kept going up. I have a buddy and we wanted to move into a lotto play that I liked. Someone was selling us like around 250,000 share blocks and restacking the orders after we nailed t

Krombacher

Krombacher 52 minuti fa

PeterJ,

You’re demanding “proof” of something while no longer being part of the group where that kind of strategic insight was once shared. That’s not punishment—it’s just the natural result of disruptive behavior that derailed real dialogue.

You say you “did your homew

Juntao

Juntao 58 minuti fa

$BELR .0080
micro float, 25m Unrestricted / 422m OS
https://www.stockscores.com/chart.asp?TickerSymbol=BELR&TimeRange=15&Interval=60&Volume=1&ChartType=CandleStick&Stockscores=1&ChartWidth=1100&ChartHeight=480&LogScale=&Band=&avgType1=&movAvg1=&avgType2=&movAvg2=&Indicator1=None&Indic

Societe Generale Effekten

BNP Paribas Issuance

Patronus Resources

Quantum Graphite (PK)

Cameo Industries

Southwest Airlines

Dynamic Active Canadian ...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni