Alphabet GOOGL - 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
147.00	17.85	21.50	0.00	19.675	0.00	0.00 %	0	0	-
148.00	16.90	20.45	0.00	18.675	0.00	0.00 %	0	0	-
149.00	15.85	19.50	26.45	17.675	0.00	0.00 %	0	1	-
150.00	15.65	17.65	19.00	16.65	-8.28	-30.35 %	37	219	2025/6/21
152.50	12.35	16.05	16.68	14.20	-7.14	-29.97 %	3	12	2025/6/21
155.00	11.80	12.65	12.00	12.225	-8.91	-42.61 %	56	310	2025/6/21
157.50	8.55	11.00	9.47	9.775	-8.76	-48.05 %	137	2	2025/6/21
160.00	7.40	7.60	7.38	7.50	-6.36	-46.29 %	742	293	2025/6/21
162.50	5.45	5.55	5.45	5.50	-8.35	-60.51 %	298	35	2025/6/21
165.00	3.65	3.75	3.68	3.70	-5.42	-59.56 %	1,298	603	2025/6/21
167.50	2.27	2.33	2.27	2.30	-4.70	-67.43 %	6,442	261	2025/6/21
170.00	1.27	1.31	1.29	1.29	-3.90	-75.14 %	15,220	3,240	2025/6/21
172.50	0.66	0.70	0.69	0.68	-2.78	-80.12 %	14,038	559	2025/6/21
175.00	0.34	0.35	0.35	0.345	-1.88	-84.30 %	35,159	4,464	2025/6/21
177.50	0.18	0.20	0.18	0.19	-1.13	-86.26 %	21,817	3,392	2025/6/21
180.00	0.10	0.12	0.11	0.11	-0.61	-84.72 %	13,219	10,464	2025/6/21
182.50	0.06	0.07	0.07	0.065	-0.32	-82.05 %	1,459	3,237	2025/6/21
185.00	0.04	0.06	0.04	0.05	-0.17	-80.95 %	14,338	19,147	2025/6/21
187.50	0.02	0.03	0.03	0.025	-0.11	-78.57 %	14,915	14,733	2025/6/21
190.00	0.03	0.05	0.03	0.04	-0.07	-70.00 %	2,808	3,012	2025/6/21

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
147.00	0.06	0.07	0.06	0.065	-0.01	-14.29 %	1,173	566	2025/6/21
148.00	0.07	0.08	0.07	0.075	-0.05	-41.67 %	5	10	2025/6/21
149.00	0.08	0.09	0.09	0.085	-0.02	-18.18 %	35	4	2025/6/21
150.00	0.09	0.11	0.09	0.10	0.01	12.50 %	888	861	2025/6/21
152.50	0.14	0.16	0.15	0.15	0.06	66.67 %	2,364	31	2025/6/21
155.00	0.23	0.24	0.25	0.235	0.15	150.00 %	1,939	1,521	2025/6/21
157.50	0.38	0.41	0.40	0.395	0.23	135.29 %	1,960	289	2025/6/21
160.00	0.67	0.70	0.68	0.685	0.43	172.00 %	3,419	2,701	2025/6/21
162.50	1.13	1.17	1.18	1.15	0.77	187.80 %	2,378	762	2025/6/21
165.00	1.86	1.91	1.90	1.885	1.27	201.59 %	7,427	4,650	2025/6/21
167.50	2.93	3.00	3.00	2.965	1.99	197.03 %	4,570	674	2025/6/21
170.00	4.40	4.55	4.55	4.475	2.92	179.14 %	4,489	2,763	2025/6/21
172.50	6.35	6.80	6.53	6.575	4.02	160.16 %	3,048	1,942	2025/6/21
175.00	8.45	9.20	8.62	8.825	4.92	132.97 %	2,285	4,663	2025/6/21
177.50	10.40	11.25	11.33	10.825	6.04	114.18 %	391	1,247	2025/6/21
180.00	11.80	13.75	13.46	12.775	6.26	86.94 %	220	614	2025/6/21
182.50	14.35	16.25	15.65	15.30	6.70	74.86 %	74	337	2025/6/21
185.00	17.35	19.95	16.12	18.65	5.63	53.67 %	174	220	2025/6/21
187.50	19.40	21.95	19.90	20.675	6.55	49.06 %	152	112	2025/6/21
190.00	21.70	25.45	21.33	23.575	4.51	26.81 %	18	18	2025/6/21

銘柄コード	株価	出来高
NXTTNext Technology Holding Inc	US$ 3.44 (158.65%)	13.84M
WHLRWheeler Real Estate Investment Trust Inc	US$ 7.15 (109.06%)	52.35M
CTORCitius Oncology Inc	US$ 2.63 (69.68%)	20.77M
LUCYInnovative Eyewear Inc	US$ 3.52 (54.39%)	111.21M
LGCLLucas GC Ltd	US$ 1.0407 (53.16%)	11.17M
NWGLNature Wood Group Ltd	US$ 1.71 (-69.63%)	3.99M
ICUSeaStar Medical Holding Corporation	US$ 0.351 (-64.05%)	21.9M
MBRXMoleculin Biotech Inc	US$ 0.259999 (-55.40%)	16.84M
RGCRegencell Bioscience Holdings Ltd	US$ 37.50 (-40.81%)	2.22M
CGTLCreative Global Technology Holdings Ltd	US$ 1.4399 (-36.57%)	6.71M
HCTIHealthcare Triangle Inc	US$ 0.0297 (12.08%)	583.72M
DFLIDragonfly Energy Holdings Corporation	US$ 0.245 (12.39%)	334.37M
GNLNGreenlane Holdings Inc	US$ 0.009 (-13.04%)	262.88M
NVDANVIDIA Corporation	US$ 143.85 (-1.12%)	242.95M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 12.359 (-0.09%)	193.97M