Fortive FTV - オプションチェーン | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
株式
アメリカ
NYSE
Fortive Corporation (FTV)
Fortive Corporation (FTV) オプション

Fortive Corporation (FTV)

79.68

1.26

(1.61%)

終了 11月26日 6:00AM

79.68

0.00

( 0.00% )

プレマーケット: 6:00PM

FTV ライブオプションフロー

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
40.00	37.50	42.00	0.00	39.75	0.00	0.00 %	0	0	-
45.00	32.50	37.40	0.00	34.95	0.00	0.00 %	0	0	-
50.00	27.50	32.40	0.00	29.95	0.00	0.00 %	0	0	-
55.00	22.60	27.50	0.00	25.05	0.00	0.00 %	0	0	-
60.00	17.60	22.50	0.00	20.05	0.00	0.00 %	0	0	-
65.00	12.60	17.40	0.00	15.00	0.00	0.00 %	0	0	-
70.00	7.70	12.30	3.30	10.00	0.00	0.00 %	0	3	-
75.00	4.70	5.80	5.00	5.25	1.71	51.98 %	1	41	2024/11/26
80.00	1.25	1.65	1.55	1.45	0.59	61.46 %	25	239	2024/11/26
85.00	0.20	0.30	0.25	0.25	0.05	25.00 %	5	268	2024/11/26
90.00	0.10	2.20	0.10	1.15	0.00	0.00 %	0	18	-
95.00	0.90	2.70	0.90	1.80	0.00	0.00 %	0	1	-
100.00	0.05	2.35	0.05	1.20	0.00	0.00 %	0	2	-
105.00	0.00	2.20	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.00	0.10	0.00	0.00	0.00	0.00 %	0	0	-
115.00	0.00	0.10	0.00	0.00	0.00	0.00 %	0	0	-

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
40.00	0.00	2.70	0.00	0.00	0.00	0.00 %	0	0	-
45.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.55	2.50	0.55	1.525	0.00	0.00 %	0	1	-
55.00	0.10	0.25	0.10	0.175	0.00	0.00 %	0	8	-
60.00	0.20	0.65	0.20	0.425	0.00	0.00 %	0	6	-
65.00	0.17	0.10	0.17	0.135	0.00	0.00 %	0	3	-
70.00	0.35	0.35	0.35	0.35	0.00	0.00 %	0	84	-
75.00	1.00	2.60	1.00	1.80	0.00	0.00 %	0	29	-
80.00	1.00	1.85	1.50	1.425	-2.80	-65.12 %	1	1	2024/11/26
85.00	3.70	7.50	0.00	5.60	0.00	0.00 %	0	0	-
90.00	8.30	12.50	0.00	10.40	0.00	0.00 %	0	0	-
95.00	13.00	17.80	0.00	15.40	0.00	0.00 %	0	0	-
100.00	18.00	22.80	0.00	20.40	0.00	0.00 %	0	0	-
105.00	23.00	27.90	0.00	25.45	0.00	0.00 %	0	0	-
110.00	28.00	32.90	0.00	30.45	0.00	0.00 %	0	0	-
115.00	33.10	38.00	0.00	35.55	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PSTXPoseida Therapeutics Inc	US$ 9.125 (219.06%)	744.42k
ZENAZenaTech Inc	US$ 12.23 (90.50%)	6.76M
IDAIT Stamp Inc	US$ 0.268 (48.89%)	15.22M
MDAISpectral AI Inc	US$ 1.74 (32.82%)	976.59k
SYRASyra Health Corporation	US$ 0.4918 (31.67%)	8
ALECAlector Inc	US$ 3.00 (-24.24%)	639
EGBNEagle Bancorp Inc	US$ 23.10 (-23.00%)	3
LESLLeslies Inc	US$ 2.80 (-20.23%)	5.71k
NBTBNBT Bancorp Inc	US$ 41.10 (-19.40%)	199
CBNKCapital Bancorp Inc	US$ 23.10 (-19.17%)	8
IDAIT Stamp Inc	US$ 0.268 (48.89%)	15.22M
ZENAZenaTech Inc	US$ 12.23 (90.50%)	6.76M
RGTIRigetti Computing Inc	US$ 2.875 (4.55%)	5.23M
ELABElevai Labs Inc	US$ 0.0144 (-9.43%)	3.07M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 20.82 (0.92%)	1.56M

HeroicSeeker51

HeroicSeeker51 4分前

??????, ?????????? ???????????????? ???????????????? ?? 100% ???????????? ???? ???????????? ?????????????????????????? ?????????? ???????????????? ????????????????????. ???? ?????? ???????? ?? ???????????????????? ????????????, ?????? ?????? ???????????? ???? ?????? ???????? ?????? ?????? ?? ???????

Bngo

LVVV Inflection Point

https://www.theguardian.com/us-news/2024/nov/25/rfk-jr-prescription-drugs-cannabis-psychedelics

europa7

europa7 16分前

The Crypto Community Witnesses a Rebirth of RWA Tokenization in 2024
November 25, 2024
"...The RWA tokenization space is booming, with assets topping $13B in 2024. Experts discuss trends, regulatory shifts, and innovations driving exponential growth in tokenized real-world assets..."

StayHumble

StayHumble 16分前

Yes! $UBQU✅ iO does $5M🎃in Revenue Annually+Growing✅ ✅w/ Facilities already in place to help make it happen. Just watch what we do!

https://x.com/CorporateUbqu/status/1767983893544566905?ref_src=twsrc%5Etfw%7Ctwcamp%5Etweetembed%7Ctwterm%5E1767983893544566

Omar8

Trash1,

"anybody know anything on pvgdfs mineral hill deposit"

Is that located on one of their projects ? Eldorado/WhiteRock/Silver Bow ?

StayHumble

StayHumble 19分前

✅🎃wow $50 POSSIBLE with this✅EXPERT info✅https://gncc-capital.com/Highlights.html ✅

TrendTrade2016

TrendTrade2016 20分前

brought this stock to u at 1.90 losers came and got schooled as always

floridaboy

floridaboy 21分前

That makes sense, thanks

INV4

Nice premarket action 😃

$ZENA

Budman33

Budman33 24分前

We should I believe get that run to set a multi year new high. Just need money in the bank.

StayHumble

StayHumble 24分前

Idiot,💹Kramer NakedShorted ✅4Bill+$DBMM shares4Charity? 🔥

Source: TDA 2014 Chart https://investorshub.advfn.com/uimage/uploads/2023/1/29/cpbxb2014_dbmm_trade_data.png Source: https://fintel.io/s/us/dbmm
https://investorshub.advfn.com/uimage/

StayHumble

StayHumble 27分前

✅Lots of Historical XPERT interest in $HIRU✅✅✅https://ih.advfn.com/stock-market/USOTC/hiru-pk-HIRU/historical

TrendTrade2016

TrendTrade2016 27分前

TrendTrade2016

TrendTrade2016 28分前

TrendTrade2016

TrendTrade2016 28分前

Seminole Red

Seminole Red 28分前

best cartoon board on IHUB

TrendTrade2016

TrendTrade2016 30分前

you made a fool of yourself

rolvram

rolvram 31分前

I stand corrected, Edge did have a different business model although under the biotech umbrella.

TrendTrade2016

TrendTrade2016 31分前

what a loser ...you lost your money on epazz wach and learn maggot

starkd748

starkd748 31分前

Yes bro I'm still in crypto just had a 1,000% with Trog lol

TrendTrade2016

TrendTrade2016 32分前

zena breaking 10.00

gregcod

gregcod 37分前

Lots of volume yesterday with IBATF/IBAT...End of year tax loses for writeoffs ? Has the OS increased? Maybe the new hirees are getting shares?...and or the dillution figuring in to help w company expenses..then lets hope for a bright New Year.dedda iBAT, and for All..Great time to stuff your chri

europa7

europa7 37分前

Binance Lists Six New Tokens: Hedera, Solana, Meme Coins
25/11/2024
https://u.today/binance-lists-six-new-tokens-hedera-solana-meme-coins

"...Major cryptocurrency exchange Binance has announced the inclusion of six new listings, focusing on Hedera, Solana, meme coins and

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約