ADVFN Logo ADVFN
Donnée du Marché
Actualité
Outils
Donnée du Marché
Discover

Hot Features

Follow Feed

Rester connecter avec les traders et investisseurs dans notre communauté Follow Feed.

Flux des Options

Explorez des données complètes sur les options et utilisez les filtres avancés avec Options Flow.

Moniteur

Organisez et surveillez vos d'actions et actifs avec le Moniteur.
Se connecter Premium IconPremium Help Menu
CAC 40
8 206,56
0,21%
Dow Jones
44 451,92
-0,21%
DAX
22 844,50
0,21%
Brent Oil
75,57
0,58%
Bitcoin
93 792,47
-2,07%
Registration Strip Icon for charts Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
S'inscrire
  1. Accueil
  2. Investir
  3. ETFs
  4. Etats-Unis
  5. AMEX
  6. SPDR S&P 500 (SPY)

  7. SPDR S&P 500 (SPY) Options

SPDR S&P 500

SPDR S&P 500 (SPY)

State Street Global Advisors Australia Services Ltd
609,87
0,17
( 0,03% )
Mis à jour : 19:23:58
Retardé de 15 minutes
SPY Flux des options

Achats

StrikeAchatVenteDernier PrixPoint MédianVarVar %VolumeINT OUVERTDernière Trans
600,009,6510,329,789,985-0,42-4,12 %3081 80919:20:51
601,008,369,469,608,910,404,35 %8657217:49:26
602,007,648,328,287,980,354,41 %17944119:12:02
603,006,816,956,846,88-0,07-1,01 %2091 36019:20:46
604,005,825,965,755,89-0,40-6,50 %3811 35919:22:06
605,004,864,954,854,905-0,33-6,37 %1 5734 50419:22:34
606,003,863,963,833,91-0,47-10,93 %3 0361 69219:23:32
607,002,902,992,902,945-0,60-17,14 %3 8043 52019:23:49
608,002,012,042,022,025-0,70-25,74 %12 5223 18419:23:57
609,001,181,201,181,19-0,82-41,00 %62 4936 92719:23:58
610,000,540,550,550,545-0,83-60,14 %374 85115 56619:23:58
611,000,180,190,180,185-0,71-79,78 %430 13913 71419:23:58
612,000,040,050,040,045-0,50-92,59 %249 54213 09319:23:58
613,000,020,030,020,025-0,29-93,55 %128 9428 92619:23:55
614,000,010,020,010,015-0,15-93,75 %41 3688 13019:23:58
615,000,010,010,010,01-0,08-88,89 %20 21422 17219:23:57
616,000,010,010,010,01-0,04-80,00 %9 3468 22919:22:56
617,000,010,010,010,01-0,02-66,67 %5 9672 94819:04:00
618,000,020,010,010,015-0,01-50,00 %9 6495 70019:04:32
619,000,010,010,010,010,000,00 %4961 77119:15:05

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Ventes

StrikeAchatVenteDernier PrixPoint MédianVarVar %VolumeINT OUVERTDernière Trans
600,000,010,020,020,015-0,11-84,62 %9 99717 92319:23:24
601,000,010,020,010,015-0,15-93,75 %7 3305 73519:21:11
602,000,010,020,010,015-0,19-95,00 %12 7597 16819:22:35
603,000,010,020,010,015-0,26-96,30 %31 0439 97319:22:47
604,000,020,030,030,025-0,30-90,91 %22 8227 70419:22:40
605,000,030,040,030,035-0,40-93,02 %38 19111 57419:23:51
606,000,050,060,050,055-0,47-90,38 %59 30811 13519:23:45
607,000,080,090,080,085-0,60-88,24 %88 0209 74419:23:51
608,000,150,160,150,155-0,72-82,76 %122 8559 71819:23:55
609,000,310,320,310,315-0,84-73,04 %237 57711 49119:23:58
610,000,670,690,680,68-0,83-54,97 %361 81418 57119:23:58
611,001,301,321,331,31-0,75-36,06 %125 4518 79619:23:58
612,002,152,232,262,19-0,44-16,30 %18 4941 44519:23:53
613,003,123,203,263,16-0,31-8,68 %6 79470919:21:53
614,004,114,204,224,155-0,27-6,01 %2 96436619:22:14
615,005,055,395,015,22-0,19-3,65 %1 75330919:22:36
616,005,946,516,306,2250,305,00 %832419:20:51
617,006,727,756,907,235-0,30-4,17 %86616:42:53
618,007,918,617,888,26-0,64-7,51 %24219:15:41
619,008,519,758,659,13-0,16-1,82 %15217:30:12

Moteurs

Voir tout
  • Volume
  • % Gagnants
  • % Perdants
SymbolePrixVol.
STAIScanTech AI Systems Inc
US$ 3,7411
(82,49%)
114,37M
KWEKWESST Micro Systems Inc
US$ 0,803871
(72,14%)
216,5M
DATSDatChat Inc
US$ 4,0289
(57,38%)
6,07M
PRPHProPhase Labs Inc
US$ 0,4845
(49,08%)
164,05M
EFOIEnergy Focus Inc
US$ 1,9201
(48,84%)
35,42M
INLFINLIF Limited
US$ 3,01
(-81,57%)
7,41M
BPTHBio Path Holdings Inc
US$ 0,216899
(-65,75%)
4,96M
SEPNSepterna Inc
US$ 5,10
(-60,65%)
5M
PTPIPetros Pharmaceuticals Inc
US$ 0,1358
(-53,65%)
22,02M
RSLSReShape Lifesciences Inc
US$ 1,1301
(-51,50%)
4,62M
ADTXAditxt Inc
US$ 0,10
(42,86%)
499,32M
KWEKWESST Micro Systems Inc
US$ 0,803871
(72,14%)
216,5M
PRPHProPhase Labs Inc
US$ 0,4845
(49,08%)
164,05M
INTCIntel Corporation
US$ 26,095
(10,57%)
129,1M
STAIScanTech AI Systems Inc
US$ 3,7411
(82,49%)
114,37M

Discussion

Afficher le flux complet
TheKid5 TheKid5 il y a 3 minutes
VuMe release = 3 cents
TPTW
sab63090 sab63090 il y a 3 minutes
Mike:

I hear what you say; for me, it's just an acknowledgement of the last prior resistance of importance!

Right now we are still facing resistance at the 50 day sma ($9.77) and a lack of volume.

It certainly looks like the stock is turning as I see 2
AVXL
surfkast surfkast il y a 3 minutes
Like the one in your pantyhose? LOL
GVSI
cojoboy cojoboy il y a 3 minutes
Crazy swings though..???smh..🤔🤔🤔
IGPK
Hercules1 Hercules1 il y a 4 minutes
Looking for .13 to .15 here this week.
ADTX
Monksdream Monksdream il y a 4 minutes
MULN, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/2/18/ltmzaIMG_5312.gif
MULN
dinogreeves dinogreeves il y a 4 minutes
Should hit all time high after earnings report, which is not too far off.
CAVA
surfkast surfkast il y a 4 minutes
You are so FOS!
GVSI
martyDg martyDg il y a 4 minutes
We may hear something after 720 days. 🤣
NWBO
janga janga il y a 4 minutes
The CEO has to hold off News because of the Hurd mentality until he can figure out how to get real investors involved imo
NBRI
cojoboy cojoboy il y a 4 minutes
I got a few of those too...
IGPK
TheKid5 TheKid5 il y a 5 minutes
Today is tomorrow's yesterday. Premarket will be fun
CLNV
zab zab il y a 5 minutes
https://phys.org/news/2025-02-eu-consumers-dont-goods-trump.html

America is truly hated in most of the world, but Trump is loved in Russia, that is the way it was always going to be.
boston745 boston745 il y a 5 minutes
Feb 8th - 1 dead as jet owned by Motley Crue singer Vince Neil slams into another plane at Scottsdale Airport - Landing Gear

A pilot was killed and four others were injured after a Bombardier Learjet 35A veered off the runway after landing at Scottsdale Airport and crashed into a Gulf
Trooperstocks Trooperstocks il y a 5 minutes
$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup
COEP
i_like_bb_stock i_like_bb_stock il y a 5 minutes
CISO took some down here bottoming
CISO
haha11 haha11 il y a 5 minutes
LABD..... LABU ........15..


$LABD......15
https://schrts.co/AFjtRrne
$LABU......15.....
https://schrts.co/MRspVVae
LABD LABU
Trooperstocks Trooperstocks il y a 5 minutes
$COEP Strong Buy! “COEPTIS Announces the Launch of COEP Venture Group to Invest in AI, RPA, and AI Agent Startups” $COEP announces another milestone in joining the $700B+ global Ai Market. https://nasdaq.com/press-release/coeptis-announces-launch-coep-venture-group-invest-ai-rpa-and-ai-agent-startup
COEP
Monksdream Monksdream il y a 5 minutes
CMRX, new 52 week high

https://investorshub.advfn.com/uimage/uploads/2025/2/18/niqurIMG_5311.gif
CMRX
i_like_bb_stock i_like_bb_stock il y a 6 minutes
CISO took some down here bottoming
CISO
novicetrader novicetrader il y a 6 minutes
I don't think JOBY is reporting today. They report on Feb 26th
ACHR
$5.95akadawson-m $5.95akadawson-m il y a 6 minutes
You don't think we can read? You are not the messenger - at least not for me.
IONQ
Laster Laster il y a 6 minutes
Everyday at around 1 pm. Huge dumping and selling.
It will close that gap at $9.10 today.
Likely will close below $9.
That sucks.
APLD
pos_stock_hoarder pos_stock_hoarder il y a 6 minutes
And, to top it off, this fellow, Warren Buffett, keeps buying up tons of shares.

Someone knows something. I'm holding tight!
OXY

Dernières Valeurs Consultées

AMEX
SPY
SPDR S&P 500
FTSE
NMX
FTSE 350
BIT
P1TIK3
BNP Paribas Issuance
NASDAQI
WEALTHAT
Horizon Kinetics ISE Asi...
ASX
LYC
Lynas Rare Earths
USOTC
IVTJF
Investec (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

France
Société
Entreprise
Popular
Obtenir l'application
App Store
Google Play

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

© 2025 ADVFN PLC - Tous droits réservés

Supprimer les publicités

Inscrivez-vous pour une expérience sans publicité

Aucune publicité

Essayez maintenant

Conserver les annonces