State Street SPDR S&P 50... SPY - オプションチェーン

State Street SPDR S&P 500 ETF Trust ([symbol]) オプションチェーン

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
727.00	6.58	6.73	6.63	6.655	-3.13	-32.07 %	1,698	91	2026/6/27
728.00	5.82	5.97	5.90	5.895	-1.70	-22.37 %	6,175	98	2026/6/27
729.00	5.09	5.24	5.15	5.165	-3.03	-37.04 %	7,132	138	2026/6/27
730.00	4.40	4.54	4.38	4.47	-3.01	-40.73 %	18,645	580	2026/6/27
731.00	3.77	3.85	3.86	3.81	-2.77	-41.78 %	13,840	585	2026/6/27
732.00	3.19	3.25	3.23	3.22	-2.64	-44.97 %	37,286	1,419	2026/6/27
733.00	2.64	2.70	2.64	2.67	-2.63	-49.91 %	58,536	1,780	2026/6/27
734.00	2.15	2.19	2.15	2.17	-2.53	-54.06 %	60,296	1,265	2026/6/27
735.00	1.71	1.74	1.71	1.725	-2.42	-58.60 %	72,998	2,162	2026/6/27
736.00	1.33	1.37	1.35	1.35	-2.22	-62.18 %	45,529	1,869	2026/6/27
737.00	1.01	1.04	1.03	1.025	-2.05	-66.56 %	37,287	2,222	2026/6/27
738.00	0.75	0.76	0.75	0.755	-1.85	-71.15 %	46,086	1,392	2026/6/27
739.00	0.53	0.55	0.53	0.54	-1.68	-76.02 %	23,795	1,329	2026/6/27
740.00	0.37	0.38	0.38	0.375	-1.44	-79.12 %	51,079	5,702	2026/6/27
741.00	0.25	0.26	0.26	0.255	-1.24	-82.67 %	21,500	1,119	2026/6/27
742.00	0.17	0.18	0.18	0.175	-1.02	-85.00 %	18,119	1,053	2026/6/27
743.00	0.11	0.12	0.11	0.115	-0.84	-88.42 %	19,974	1,419	2026/6/27
744.00	0.07	0.08	0.08	0.075	-0.68	-89.47 %	18,894	1,029	2026/6/27
745.00	0.05	0.06	0.06	0.055	-0.50	-89.29 %	17,885	4,101	2026/6/27
746.00	0.03	0.04	0.03	0.035	-0.40	-93.02 %	7,648	1,414	2026/6/27

プレミアム

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
727.00	1.33	1.36	1.35	1.345	-0.58	-30.05 %	20,720	545	2026/6/27
728.00	1.59	1.60	1.60	1.595	-0.53	-24.88 %	32,019	1,534	2026/6/27
729.00	1.84	1.88	1.87	1.86	-0.51	-21.43 %	20,348	1,720	2026/6/27
730.00	2.16	2.20	2.16	2.18	-0.44	-16.92 %	55,353	2,219	2026/6/27
731.00	2.51	2.56	2.54	2.535	-0.42	-14.19 %	57,170	1,386	2026/6/27
732.00	2.91	2.97	2.96	2.94	-0.30	-9.20 %	69,117	2,920	2026/6/27
733.00	3.36	3.42	3.42	3.39	-0.19	-5.26 %	57,960	1,591	2026/6/27
734.00	3.79	3.94	3.87	3.865	-0.13	-3.25 %	43,198	1,510	2026/6/27
735.00	4.35	4.50	4.40	4.425	-0.06	-1.35 %	37,303	1,997	2026/6/27
736.00	4.96	5.12	5.05	5.04	0.28	5.87 %	10,990	1,002	2026/6/27
737.00	5.64	5.80	5.83	5.72	0.51	9.59 %	5,508	1,486	2026/6/27
738.00	6.38	6.53	6.57	6.455	0.61	10.23 %	4,683	1,359	2026/6/27
739.00	7.16	7.32	7.36	7.24	0.76	11.52 %	1,969	870	2026/6/27
740.00	7.82	8.32	7.99	8.07	0.80	11.13 %	3,886	1,415	2026/6/27
741.00	8.71	10.12	10.59	9.415	3.06	40.64 %	864	341	2026/6/27
742.00	9.61	11.04	11.41	10.325	3.81	50.13 %	576	579	2026/6/27
743.00	10.56	11.19	12.40	10.875	3.10	33.33 %	651	500	2026/6/27
744.00	11.55	12.46	13.16	12.005	1.17	9.76 %	799	362	2026/6/27
745.00	12.57	14.02	14.07	13.295	1.41	11.14 %	846	1,617	2026/6/27
746.00	13.55	14.45	15.82	14.00	2.23	16.41 %	163	531	2026/6/27

銘柄コード	株価	出来高
UPCUniverse Pharmaceuticals Inc	US$ 9.29 (213.85%)	1.95M
DCOYDecoy Therapeutics Inc	US$ 12.13 (119.83%)	591.43k
INLFINLIF Limited	US$ 0.0777 (66.38%)	101.03M
PTNPalatin Technologies Inc	US$ 18.29 (59.88%)	124
XRTXXORTX Therapeutics Inc	US$ 3.00 (36.99%)	323
CMCTCreative Media and Community Trust Corporation	US$ 1.0012 (-69.19%)	4
FAMIFarmmi Inc	US$ 0.5188 (-57.48%)	64.14k
HUHUHUHUTECH International Group Inc	US$ 7.07 (-27.56%)	153
PRAXPraxis Precision Medicines Inc	US$ 251.0012 (-23.43%)	2
JUNSJupiter Neurosciences Inc	US$ 0.2198 (-21.50%)	160.73k
INLFINLIF Limited	US$ 0.0777 (66.38%)	101.03M
UPCUniverse Pharmaceuticals Inc	US$ 9.29 (213.85%)	1.95M
TQQQProShares UltraPro QQQ	US$ 74.45 (3.65%)	1.01M
SQQQProShares UltraPro Short QQQ	US$ 39.72 (-3.85%)	911.55k
MUMicron Technology Inc	US$ 1,157.49 (2.22%)	700.23k