ADVFN ADVFN

Hot Features

Icon for alerts 登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
Fortinet Inc

Fortinet Inc (FTNT)

163.14
6.43
( 4.10% )
更新日時: 01:21:06

Fortinet Inc ([symbol]) オプションチェーン

オプションコール

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
145.0016.8519.4518.0418.150.000.00 %084-
146.0015.8518.6017.0917.2250.000.00 %029-
147.0014.6017.459.1216.0250.000.00 %014-
148.0013.8516.405.6815.125-2.53-30.82 %14022:30:11
149.0012.9015.5510.1114.2250.000.00 %044-
150.0011.9514.4513.0913.206.61102.01 %211701:11:25
152.509.5012.1510.0910.8255.26108.90 %959500:03:14
155.007.359.355.808.352.5880.12 %611422:45:06
157.504.957.256.096.103.58142.63 %1115301:11:25
160.003.905.154.004.5252.60185.71 %9250500:22:31
162.502.282.882.342.581.67249.25 %10720600:49:23
165.001.221.481.411.351.06302.86 %3133,57901:13:08
167.500.570.840.670.7050.3397.06 %6110000:55:18
170.000.240.340.280.290.0840.00 %2312,90401:14:45
172.500.110.440.190.275-0.16-45.71 %618400:55:18
175.000.010.250.090.13-0.19-67.86 %127000:04:34
177.500.011.040.250.5250.000.00 %01-
180.000.000.990.400.400.000.00 %031-
182.500.002.130.320.320.000.00 %01-
185.000.002.130.000.000.000.00 %00-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

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
145.000.010.600.380.3050.000.00 %060-
146.000.010.660.300.3350.000.00 %05,319-
147.000.011.810.840.910.000.00 %096-
148.000.011.820.010.915-0.36-97.30 %285923:42:37
149.000.010.170.850.090.4088.89 %220522:32:51
150.000.100.970.100.535-0.51-83.61 %23555900:41:25
152.500.071.230.260.65-0.67-72.04 %72,92300:39:04
155.000.190.510.340.35-1.93-85.02 %13563200:40:33
157.500.440.640.760.54-3.33-81.42 %2528800:39:04
160.000.991.201.431.095-3.67-71.96 %30732400:15:25
162.501.762.642.272.20-4.53-66.62 %65900:36:50
165.003.004.203.403.60-1.50-30.61 %11700:36:00
167.503.906.250.005.0750.000.00 %00-
170.005.859.1015.007.4750.000.00 %5022:33:31
172.508.6511.450.0010.050.000.00 %00-
175.0010.6013.2518.8511.9250.000.00 %012-
177.5013.2016.350.0014.7750.000.00 %00-
180.0015.8018.8523.3517.3250.000.00 %01-
182.5018.1521.350.0019.750.000.00 %00-
185.0020.8023.900.0022.350.000.00 %00-

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
VRAXVirax Biolabs Group Ltd
US$ 9.18
(188.68%)
59.13M
JLHLJulong Holding Limited
US$ 6.2496
(104.24%)
36.42M
WRAPWrap Technologies Inc
US$ 2.415
(51.89%)
44.14M
FBRXForte Biosciences Inc
US$ 30.49
(48.15%)
2.44M
TRAXFirst Tracks Biotherapeutics Inc
US$ 28.805
(38.69%)
1.99M
AFJKAimei Health Technology Company Ltd
US$ 13.25
(-50.36%)
134.72k
RXTRackspace Technology Inc
US$ 4.78
(-27.36%)
34.26M
BYRNByrna Technologies Inc
US$ 4.34
(-26.94%)
2.24M
YHCLQR House Inc
US$ 0.0269
(-26.30%)
95.05M
CCHHCCH Holdings Ltd
US$ 0.1993
(-23.32%)
10.48M
EDBLEdible Garden AG Inc
US$ 0.1089
(-6.12%)
177.33M
RKTORocket One Inc
US$ 0.9555
(19.08%)
119.41M
YHCLQR House Inc
US$ 0.0269
(-26.30%)
95.05M
LGHLLion Group Holding Ltd
US$ 0.3515
(11.45%)
80.95M
NVDANVIDIA Corporation
US$ 202.01
(-1.03%)
67M

FTNT Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock