ADVFN ADVFN

Hot Features

Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
379.40
0.49
(0.13%)
終了 6月19日 5:00AM
379.10
-0.30
(-0.08%)
取引時間後: 8:59AM

Microsoft Corporation ([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
355.0023.7525.7526.3024.75-18.22-40.93 %54132026/6/19
357.5020.8523.9021.5022.375-11.60-35.05 %15272026/6/18
360.0017.5521.4519.9719.50-12.77-39.00 %32192026/6/19
362.5015.5019.0018.6517.25-10.95-36.99 %4222026/6/19
365.0014.1015.5015.0014.80-3.99-21.01 %175582026/6/19
367.5011.1013.1011.7012.10-0.68-5.49 %6362026/6/19
370.009.3510.5510.559.950.656.57 %815862026/6/19
372.507.308.607.907.95-1.53-16.22 %158302026/6/19
375.005.456.456.335.95-0.47-6.91 %3,4861082026/6/19
377.503.854.704.594.275-1.11-19.47 %3,6621142026/6/19
380.002.783.153.082.965-1.42-31.56 %14,7963192026/6/19
382.502.002.182.172.09-0.98-31.11 %4,8333422026/6/19
385.001.281.401.371.34-1.26-47.91 %7,5406632026/6/19
387.500.840.970.940.905-1.02-52.04 %2,6078122026/6/19
390.000.540.630.600.585-0.88-59.46 %5,9751,0392026/6/19
392.500.350.400.400.375-0.61-60.40 %1,4404292026/6/19
395.000.240.280.270.26-0.58-68.24 %3,5631,4032026/6/19
397.500.140.180.160.16-0.48-75.00 %5266352026/6/19
400.000.100.120.100.11-0.42-80.77 %5,1532,3292026/6/19
402.500.060.090.070.075-0.34-82.93 %4452972026/6/19

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
355.000.040.100.080.07-0.17-68.00 %3783502026/6/19
357.500.020.120.070.07-0.25-78.12 %7223592026/6/19
360.000.130.160.130.145-0.28-68.29 %1,1392322026/6/19
362.500.160.220.210.19-0.43-67.19 %2403372026/6/19
365.000.220.430.270.325-0.51-65.38 %1,8258342026/6/19
367.500.410.500.410.455-0.67-62.04 %9973012026/6/19
370.000.650.810.720.73-0.87-54.72 %2,5023762026/6/19
372.501.061.201.061.13-1.19-52.89 %3,1045922026/6/19
375.001.721.801.621.76-1.24-43.36 %4,1028802026/6/19
377.502.402.742.592.57-1.63-38.63 %3,0033072026/6/19
380.003.554.153.703.85-1.55-29.52 %1,8091,2392026/6/19
382.504.955.705.425.325-1.38-20.29 %6317212026/6/19
385.006.657.707.067.175-1.53-17.81 %3945792026/6/19
387.508.0510.108.959.075-1.75-16.36 %502682026/6/19
390.0010.4011.9011.2411.15-1.31-10.44 %1612752026/6/19
392.5012.7014.0013.4013.35-0.75-5.30 %672362026/6/19
395.0015.3516.4515.5015.90-0.50-3.12 %1353022026/6/19
397.5016.3519.7519.7018.054.5630.12 %2683282026/6/19
400.0020.0521.5020.5120.775-1.17-5.40 %411952026/6/19
402.5021.3024.9524.6123.1254.8124.29 %3084132026/6/19

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
ADTXAditxt Inc
US$ 0.01
(127.27%)
5.38B
LNKSLinkers Industries Ltd
US$ 2.6509
(65.68%)
69.88M
CASTFreeCast Inc
US$ 8.0101
(55.54%)
113.02M
CDTCDT Equity Inc
US$ 1.0101
(45.76%)
249.47M
APWCAsia Pacific Wire and Cable Corporation Ltd
US$ 2.02
(45.32%)
48.09M
INLFINLIF Limited
US$ 0.1533
(-64.95%)
131.52M
SNBRSleep Number Corporation
US$ 0.2152
(-44.82%)
52.75M
YYGHYY Group Holding Ltd
US$ 0.0791
(-38.63%)
82.04M
LABTLakewood-Amedex Biotherapeutics Inc
US$ 0.3852
(-36.03%)
1.83M
EHGOEshallgo Inc
US$ 1.895
(-34.43%)
2.2M
ADTXAditxt Inc
US$ 0.01
(127.27%)
5.38B
GDCGD Culture Group Ltd
US$ 0.0177
(-16.90%)
931.09M
SPCXSpace Exploration Technologies Corporation
US$ 185.00
(-3.56%)
272.29M
MRVLMarvell Technology Inc
US$ 310.58
(7.27%)
251.45M
CDTCDT Equity Inc
US$ 1.0101
(45.76%)
249.47M

MSFT Discussion

投稿を表示