S&P 500 SP500 - Chaîne d'options | ADVFN

Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.

Accueil
Investir
Indices
SPI
S&P 500 (SP500)
S&P 500 (SP500) Options

S&P 500 (SP500)

5 528,75

3,54

(0,06%)

Fermé 29 Avril 10:00PM

Données en temps réel

SP500 Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
5 480,00	60,00	61,80	63,78	60,90	8,57	15,52 %	2	258	07:16:10
5 485,00	56,10	57,80	52,45	56,95	0,00	0,00 %	0	117	-
5 490,00	52,30	53,90	54,13	53,10	6,53	13,72 %	21	441	03:17:22
5 495,00	48,70	50,10	44,15	49,40	0,00	0,00 %	0	247	-
5 500,00	45,50	46,00	50,20	45,75	10,50	26,45 %	6	1 038	06:41:54
5 505,00	42,00	42,50	36,70	42,25	0,00	0,00 %	0	396	-
5 510,00	38,60	39,10	41,33	38,85	6,23	17,75 %	8	350	07:16:10
5 515,00	35,40	35,90	38,50	35,65	6,50	20,31 %	12	85	06:47:36
5 520,00	32,30	32,70	31,71	32,50	2,73	9,42 %	21	470	07:22:43
5 525,00	29,40	29,80	31,10	29,60	6,00	23,90 %	6	362	06:16:08
5 530,00	26,60	27,00	27,30	26,80	4,60	20,26 %	35	534	07:04:14
5 535,00	23,90	24,30	22,80	24,10	2,40	11,76 %	21	192	07:21:54
5 540,00	21,50	21,80	23,10	21,65	5,00	27,62 %	118	567	07:15:58
5 545,00	19,10	19,50	21,40	19,30	4,63	27,61 %	21	113	07:10:30
5 550,00	16,90	17,30	16,80	17,10	2,60	18,31 %	184	1 141	07:31:16
5 555,00	14,90	15,30	18,56	15,10	5,67	43,99 %	26	71	06:31:07
5 560,00	13,10	13,40	13,10	13,25	1,70	14,91 %	72	387	07:21:00
5 565,00	11,40	11,70	11,70	11,55	1,50	14,71 %	30	63	07:29:23
5 570,00	9,90	10,20	10,30	10,05	1,83	21,61 %	33	544	07:25:45
5 575,00	8,60	8,90	9,40	8,75	1,95	26,17 %	53	558	07:07:30

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
5 480,00	9,20	9,50	9,10	9,35	-4,95	-35,23 %	24	145	07:28:20
5 485,00	10,20	10,60	10,50	10,40	-4,85	-31,60 %	28	179	07:31:22
5 490,00	11,40	11,70	11,50	11,55	-5,25	-31,34 %	84	157	07:26:38
5 495,00	12,60	13,00	12,90	12,80	-5,25	-28,93 %	26	70	07:29:26
5 500,00	14,00	14,40	14,00	14,20	-5,85	-29,47 %	146	241	07:20:34
5 505,00	15,50	15,90	14,60	15,70	-7,10	-32,72 %	13	100	06:18:58
5 510,00	17,10	17,50	15,80	17,30	-7,50	-32,19 %	15	89	06:19:34
5 515,00	18,90	19,30	19,30	19,10	-6,34	-24,73 %	35	48	07:31:01
5 520,00	20,80	21,10	20,50	20,95	-7,47	-26,71 %	33	110	07:25:01
5 525,00	22,80	23,20	20,83	23,00	-9,49	-31,30 %	43	69	07:09:54
5 530,00	25,00	25,40	25,00	25,20	-8,20	-24,70 %	33	54	07:26:35
5 535,00	27,40	27,80	25,50	27,60	-9,86	-27,88 %	18	25	07:18:09
5 540,00	29,90	30,30	29,22	30,10	-8,46	-22,45 %	79	36	07:01:52
5 545,00	32,50	33,00	31,77	32,75	-9,45	-22,93 %	14	16	07:01:52
5 550,00	35,30	35,80	35,59	35,55	-8,61	-19,48 %	21	95	07:27:19
5 555,00	38,30	38,80	30,09	38,55	-17,44	-36,69 %	2	11	04:14:25
5 560,00	41,50	42,00	40,83	41,75	-8,82	-17,76 %	2	55	07:02:39
5 565,00	44,80	45,30	52,90	45,05	0,00	0,00 %	0	9	-
5 570,00	47,60	49,40	44,90	48,50	-10,52	-18,98 %	3	53	06:47:36
5 575,00	51,10	53,10	52,19	52,10	0,54	1,05 %	2	44	07:27:19

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
AGMHAGM Group Holdings Inc	US$ 0,1311 (169,75%)	1,88B
PONYPony AI Inc	US$ 10,31 (47,08%)	69,6M
LGMKLogicMark Inc	US$ 0,0127 (45,98%)	1,25B
UPCUniverse Pharmaceuticals Inc	US$ 5,96 (41,90%)	6,98M
JDZGJIADE Ltd	US$ 0,7125 (37,02%)	954,49k
YOTAUYotta Acquisition Corporation	US$ 2,25 (-80,47%)	163
RLMDRelmada Therapeutics Inc	US$ 0,3553 (-44,92%)	15,65M
SPRBSpruce Biosciences Inc	US$ 0,07875 (-39,33%)	13,15M
SNTISenti Biosciences Inc	US$ 3,6499 (-27,00%)	3,57M
SILOSilo Pharma Inc	US$ 0,8401 (-26,95%)	1,06M
AGMHAGM Group Holdings Inc	US$ 0,1311 (169,75%)	1,88B
LGMKLogicMark Inc	US$ 0,0127 (45,98%)	1,25B
DMNDamon Inc	US$ 0,00375 (7,14%)	648,92M
DGLYDigital Ally Inc	US$ 0,0315 (12,10%)	354,19M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10,535 (0,81%)	271,9M

ollik78

ollik78 il y a 2 minutes

Yes.Want a $DJT explosion 💥 coming month ☺️⏰

BDEZ

BDEZ il y a 3 minutes

Don't mess with this French teacher https://x.com/TheBelaaz/status/1916942108675424719

BDEZ

BDEZ il y a 5 minutes

Hamas losers are trying to start a riot in Brooklyn, wasting resources that hardworking New Yorkers are paying for.

https://x.com/ImMeme0/status/1917052215681753591

BDEZ

BDEZ il y a 9 minutes

Hamas supporter MI gloats on camera that America must be destroyed to atone for the Gaza war, a war Hamas started

https://x.com/charliekirk11/status/1917060006765334552

gitreal

gitreal il y a 11 minutes

Keep ignoring all the red flags to focus on the one thing that you think is real.

Common sense out the window. Losing as much as you have has blinded you.

Researchfyi

Researchfyi il y a 11 minutes

That’s not an answer. Where is your new evidence. Validating the Liquidmetal hinge?? You’re a phony.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176109577

What’s pitiful is your constant lying and lack of knowledge of investing and claims within your

dinogreeves

dinogreeves il y a 11 minutes

OMEX is going to hit $2.00 again tomorrow, but the US and global economy is in dire situation. LA ports are empty, 90% chance of a recession according Jamie Dimon. All because of one corrupted mans mission to destroy the US economy. Trump coin, Melania coin, $DOMH, and he latest $CLBR with his son

getmenews

getmenews il y a 17 minutes

Ever stood next to a tall building and fell backward looking up?

"Watch the SKY"...

China is going to join BTC reserves, and they GOT A LOT OF REAL MONEY!

BERKSHIRE AGENT

BERKSHIRE AGENT il y a 19 minutes

Yes entire OTC was end of month dips yesterday. No worries here more cheapies added to the stash ;)

rikkie

rikkie il y a 20 minutes

LWLG received the Industry Innovation Award for its Hybrid PIC/Optical Integration Platform at the European Conference on Optical Communications (ECOC) in both 2023 and 2024 so 2 years in a row ! This apparently means nothing 😜

Mr79

Mr79 il y a 29 minutes

https://media0.giphy.com/media/SSiUarZFcqlyc14f2G/giphy.gif?cid=6c09b9525412vvd2nirqd165zf00hxmdpl5j5eu35qikyf15&ep=v1_internal_gif_by_id&rid=giphy.gif&ct=g

Golfnut3

Golfnut3 il y a 29 minutes

Here's something new, Management Certification...

https://stkt.co/EibVzUbM

Filings and Disclosure
Management Certification04/28/2025
Annual Report03/28/2025
Annual Report - Amended06/27/2024

Ayock

Ayock il y a 32 minutes

Maybe just pals from the college days...

https://scontent-sea1-1.xx.fbcdn.net/v/t39.30808-6/494053922_3495124597290385_1146111085373288935_n.jpg?_nc_cat=106&ccb=1-7&_nc_sid=833d8c&_nc_ohc=7F945lp9eVkQ7kNvwH1e2Em&_nc_oc=AdnwmAX-7uk_JzGbdFsd92eflgjHV3HwDO7yfOjlJ_h9ZPS2fZQpkt48qa

littlejohn

littlejohn il y a 34 minutes

UPS earnings Tuesday A.M., may sober a drunk

when guidance is given...

How big of range they give out for

potential biz retreat in current quarter

will be interesting to watch...

Please post a note here if you see anything

Golfnut3

Golfnut3 il y a 38 minutes

Here's something new, Management Certification...

https://www.otcmarkets.com/stock/NOUV/overview

Filings and Disclosure
Management Certification04/28/2025
Annual Report03/31/2025
Notification of Late Filing04/30/2024

Nealio

Nealio il y a 39 minutes

New PR today: Update on DUKR Greece operations; CEO reports find drone pilots to support commercial drone operations. Great update to show company is continuing to implement their business plan given in late 2024.
https://www.otcmarkets.com/stock/DUKR/news/Duke-Robotics-Evaluating-Drone-Oper

MasterBlastr

MasterBlastr il y a 40 minutes

As Trump is handing the U.S. back to the Dems . . . forever. You just needed a different hero. You might have done it.

asiqlimited

asiqlimited il y a 41 minutes

At the moment we are working with 4 content providers, Bluebox, inflight Dublin, PXCom and Lifeintheair. Aligning to one alienates the others, so not really an option as we have potential programs with all 4.I can advise we shipped the final paperwork to the transfer agent which should be processed

Rockstar55

Rockstar55 il y a 42 minutes

But it wasn't wasn't a pump and dump. Just a fraudulent dump

arizona1

arizona1 il y a 43 minutes

Read the thread. It's very depressing.
https://bsky.app/profile/did:plc:sefgphqp2xqwh2hawaixykwz/post/3lnwgph7mik2r?ref_src=embed&ref_url=https%253A%252F%252Finvestorshub.advfn.com%252Fboards%252Fread_msg.aspx

ducci1

ducci1 il y a 46 minutes

Pivot Calcs; SPX Pivot--5516----R1--5564----S1--5480-----SPY Pivot--549----R1--553---S1--545----ES Pivot--5543-----VIX Pivot--25.61 !!LOL!!

Mackenzie Realty Capital

SECURE TRUST BANK

ProShares Ultra Bloomber...

Zambeef Products

Advanced Micro Devices

Delayed Upgrade Clock

Assistance: support@advfn.fr

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