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)

148.48
2.18
( 1.49% )
更新日時: 04:07:10

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
138.009.6512.0010.6310.8251.9822.89 %33302:43:56
139.008.4010.959.879.6755.40120.81 %104101:55:10
140.008.109.558.758.8251.9027.74 %501,39402:42:46
141.006.659.206.707.9250.000.00 %0353-
142.006.058.207.257.1252.9066.67 %169001:55:10
143.005.806.756.406.2751.3025.49 %121722:51:43
144.005.056.155.305.600.9020.45 %310023:21:52
145.004.305.304.754.800.5513.10 %929023:37:35
146.003.654.503.654.0750.5417.36 %915602:53:36
147.003.054.052.583.55-0.27-9.47 %232800:52:51
148.002.553.103.002.8250.5823.97 %514103:38:51
149.002.022.572.132.2950.125.97 %207503:27:48
150.001.802.071.891.9350.031.61 %5514,19103:55:56
152.500.881.281.201.080.1514.29 %6201,14703:38:48
155.000.470.790.650.63-0.04-5.80 %2012203:42:30
157.500.280.480.380.38-0.02-5.00 %22899704:05:49
160.000.020.410.250.2150.000.00 %0354-
162.500.010.480.160.245-0.47-74.60 %1200:34:02
165.000.010.850.930.430.72342.86 %142522:30:06
167.500.002.150.610.610.000.00 %04-

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
138.000.210.510.420.36-0.53-55.79 %124001:05:10
139.000.350.540.410.445-0.62-60.19 %174003:16:45
140.000.450.480.510.465-0.64-55.65 %3631303:16:00
141.000.540.751.690.6450.000.00 %0204-
142.000.550.920.920.735-0.78-45.88 %3313,27102:12:08
143.000.851.080.930.965-2.47-72.65 %147503:31:21
144.001.031.271.231.15-1.18-48.96 %94202:41:24
145.001.211.481.351.345-1.48-52.30 %77903:53:01
146.001.411.741.851.575-1.20-39.34 %12200:37:41
147.001.612.071.971.84-2.61-56.99 %1958303:43:22
148.002.042.462.392.25-2.36-49.68 %51903:34:51
149.002.502.930.002.7150.000.00 %00-
150.003.003.5011.153.250.000.00 %018-
152.504.555.8014.005.1750.000.00 %013-
155.005.908.7017.837.300.000.00 %011-
157.508.5010.6516.909.5750.000.00 %02-
160.0010.6012.900.0011.750.000.00 %00-
162.5013.1515.400.0014.2750.000.00 %00-
165.0015.7518.100.0016.9250.000.00 %00-
167.5018.2520.800.0019.5250.000.00 %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
SHOEShoe Station Group Inc
US$ 16.60
(16,500.00%)
369.5k
PRFXPRF Technologies Ltd
US$ 3.35
(146.32%)
11.62M
CASTFreeCast Inc
US$ 3.579
(130.90%)
152.65M
CUPRCuprina Holdings Cayman Ltd
US$ 7.2984
(83.84%)
46.31M
VSMEVS Media Holdings Ltd
US$ 2.925
(73.08%)
62.8M
ELTXElicio Therapeutics Inc
US$ 4.0799
(-72.53%)
7.86M
MEHAFunctional Brands Inc
US$ 0.018
(-56.52%)
53.98M
CNTXContext Therapeutics Inc
US$ 0.7002
(-49.63%)
17.65M
NMRANeumora Therapeutics Inc
US$ 0.9001
(-49.43%)
16.41M
CMTLComtech Telecommunications Corporation
US$ 2.74
(-43.27%)
4.59M
ADTXAditxt Inc
US$ 0.013
(2.36%)
639.44M
PAVSParanovus Entertainment Technology Ltd
US$ 0.2063
(-0.82%)
634.41M
SPCXSpace Exploration Technologies Corporation
US$ 186.9001
(16.12%)
202.71M
WOKWORK Medical Technology Group Ltd
US$ 0.0831
(10.36%)
188.26M
GDCGD Culture Group Ltd
US$ 0.1033
(4.34%)
184.47M

FTNT Discussion

投稿を表示