Sharkninja SN - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Sharkninja Inc (SN)
Sharkninja Inc (SN) オプション

Sharkninja Inc (SN)

89.07

2.42

(2.79%)

終値： 3月12日 5:00AM

88.90

-0.17

( -0.19% )

取引時間後: 8:33AM

SN 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
65.00	22.00	25.70	0.00	23.85	0.00	0.00 %	0	0	-
67.50	19.10	23.30	0.00	21.20	0.00	0.00 %	0	0	-
70.00	17.20	20.80	30.15	19.00	0.00	0.00 %	0	3	-
72.50	14.90	18.50	0.00	16.70	0.00	0.00 %	0	0	-
75.00	13.30	15.90	21.48	14.60	0.00	0.00 %	0	15	-
77.50	11.10	13.60	25.20	12.35	0.00	0.00 %	0	2	-
80.00	9.60	12.20	10.40	10.90	2.20	26.83 %	1	368	2025/3/12
82.50	7.30	8.70	6.70	8.00	0.00	0.00 %	0	3	-
85.00	5.70	6.20	5.00	5.95	0.00	0.00 %	0	315	-
87.50	4.50	4.90	5.10	4.70	2.10	70.00 %	1	65	2025/3/12
90.00	3.20	3.70	3.60	3.45	-4.55	-55.83 %	414	467	2025/3/12
92.50	2.15	2.75	2.40	2.45	0.85	54.84 %	4	15	2025/3/12
95.00	1.45	1.75	1.51	1.60	0.65	75.58 %	1	89	2025/3/12
97.50	0.90	1.15	0.50	1.025	0.00	0.00 %	0	179	-
100.00	0.55	0.75	0.60	0.65	0.00	0.00 %	0	150	-
105.00	0.20	0.35	0.30	0.275	0.20	200.00 %	1	480	2025/3/11
110.00	0.05	1.40	0.11	0.725	0.00	0.00 %	0	349	-
115.00	0.06	2.15	0.06	1.105	0.00	0.00 %	0	899	-
120.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	288	-
125.00	0.21	1.75	0.21	0.98	0.00	0.00 %	0	195	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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
65.00	0.00	2.20	0.00	0.00	0.00	0.00 %	0	0	-
67.50	0.00	1.45	0.00	0.00	0.00	0.00 %	0	0	-
70.00	0.05	2.00	0.34	1.025	0.00	0.00 %	0	185	-
72.50	0.05	1.95	0.49	1.00	0.00	0.00 %	0	293	-
75.00	0.35	0.70	0.35	0.525	0.00	0.00 %	0	2,452	-
77.50	0.50	0.90	0.75	0.70	-0.35	-31.82 %	30	1,037	2025/3/12
80.00	1.00	1.30	1.05	1.15	-0.60	-36.36 %	1	693	2025/3/11
82.50	1.50	1.80	2.05	1.65	0.00	0.00 %	0	184	-
85.00	2.15	2.55	2.95	2.35	0.00	0.00 %	0	485	-
87.50	3.10	3.50	4.70	3.30	0.00	0.00 %	0	881	-
90.00	4.00	4.90	5.15	4.45	-1.15	-18.25 %	10	231	2025/3/11
92.50	5.30	6.60	4.70	5.95	0.00	0.00 %	0	109	-
95.00	7.10	8.60	9.97	7.85	0.00	0.00 %	0	1,550	-
97.50	8.90	10.40	11.55	9.65	0.00	0.00 %	0	83	-
100.00	10.50	12.50	12.40	11.50	-2.00	-13.89 %	12	1,143	2025/3/12
105.00	14.00	17.30	17.80	15.65	-0.70	-3.78 %	1	560	2025/3/11
110.00	19.70	22.20	14.00	20.95	0.00	0.00 %	0	486	-
115.00	24.40	28.00	7.85	26.20	0.00	0.00 %	0	134	-
120.00	28.80	32.30	11.60	30.55	0.00	0.00 %	0	6	-
125.00	34.50	38.40	19.50	36.45	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
RAYRaytech Holding Ltd	US$ 1.69 (94.25%)	103.92M
TSVT2seventy bio Inc	US$ 4.945 (76.61%)	30.77M
HSAIHesai Group	US$ 24.10 (50.53%)	26.07M
SPHLSpringview Holdings Ltd	US$ 6.00 (47.06%)	1.62M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	688.56M
WCTWellchange Holdings Company Limited	US$ 0.68417 (-72.74%)	37.49M
ARVNArvinas Inc	US$ 8.29 (-52.79%)	18.84M
LZMHLZ Technology Holdings Ltd	US$ 8.011 (-48.84%)	677.96k
HTCOHigh Trend International Group	US$ 1.41 (-33.80%)	164.95k
SPGCSacks Parente Golf Inc	US$ 0.1061 (-33.73%)	34.2M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	695.41M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0402 (20.00%)	411.1M
NVDANVIDIA Corporation	US$ 108.76 (1.66%)	354.23M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.93 (7.45%)	304.26M
CUTRCutera Inc	US$ 0.1079 (-16.03%)	218.31M

bulldawg99

bulldawg99 4分前

come over to stocktwits. the corporate puppets have no power there.

Lime Time

Lime Time 4分前

Same. Red/Blue Oops error all day long. Very slow loading.

I thought the migration took care of the data loading response time. Seems like it didn't solve anything.

Craig305

Craig305 4分前

Will they have to file "all" the missing years since 2009 to become current?

georgejjl

georgejjl 5分前

New patent for AVXL from Israel.

COMPOSITIONS AND METHODS FOR PREVENTION OF COGNITIVE DECLINE CAUSED BY DEGENERATIVE DISEASES

https://patentscope.wipo.int/search/en/detail.jsf?docId=IL450267071&_cid=P10-M855GE-37067-1

Good luck and GOD bless,

againstallodds

againstallodds 5分前

Don’t tell me…SHOW ME!!!

https://investorshub.advfn.com/uimage/uploads/2025/3/3/gchzdIMG_0324.jpeg

Oiloperator

Oiloperator 5分前

Hi. JP i hope you didnt give up. I have been getting emails from GC selling poop meds for 350 bucks under tollo health in tampa bay. Sick em tiger. I know you will. And thank you

pioneertec

pioneertec 6分前

Clueless and wrong again. Speed up your reading to 03-11-25. Here is the final last word. QUASHED!

Stock_Barber

Stock_Barber 6分前

WRONG!

Many inexperienced traders put in way more than they can afford to lose when enticed with lies about how rich they will become when the bazillion naked shorts have to cover and it goes to dollars!

Don't be so naive...

💩

RMacchio

RMacchio 6分前

The blessing of owning Cytta shares is that day will one day come
It's not that investors are impatient but rather most investors recognize that microcaps have a very limited window in which to build their business. I've invested in a few microcaps that had a great idea/product but weren't ab

firebag1

firebag1 7分前

BURU $$$$$ TRADING NICELY

tw0122

Swap battery station for EVs take profits $5- $6

Jackxkr

Jackxkr 8分前

Im a very straight man. Unlike whatever you are.

crazy horse 0

crazy horse 0 8分前

MUSK

https://www.facebook.com/reel/1029704702367390

oystersnbeer

oystersnbeer 8分前

You do realize,
You become what you think about the most, Right?

Pervert.

Bubae

The share buyback section of the press release tells you that they are willing to say whatever it take to keep the price up. Week after week while the accumulation builds at 7. 😄They add 3.2 billion shares to the float, Mexedia is borrowing to keep the wheels on, and now a share buy back ide

XMaster2023

XMaster2023 9分前

Jackxkr always the negative Nellie. I bet your husband is tired of hearing you whine.

tw0122

Bottom in .47 at .62

Thomas@yahoo

Thomas@yahoo 9分前

CV SCIENCES ARE THE BEST CBD PRODUCTS AVAILABLE!
https://cbd.market/reviews/pluscbd-brand

https://www.trustpilot.com/review/pluscbdoil.com?page=184

CAN YOU SAY ACQUISITIONS/ MERGER SOON…
https://www.maximgrp.com/home

ChannelTrader

ChannelTrader 10分前

We both know the corruption is systemic throughout.
BONDI on GUNS

https://www.facebook.com/reel/1158133542650031

max mastiff

max mastiff 10分前

Hahaha 😂 ok joan

HappyLibrarian

HappyLibrarian 10分前

Correct! What she didn’t state was how closely behind closed and more automated manufacturing might need to be before that “start” begins for a successful business model or ability to really be a “commercial scale entity”. Otherwise why the wait? Is everyone really this slow or has everyone been buy

helpx

0.0036.....Nice try idiot ,total scam

ANTI-BAGHOLDER

ANTI-BAGHOLDER 11分前

So this company has a portfolio of the companies below?

BNP Paribas Issuance

Public Service Enterprise

Deutsche Bahn Finance

BNP Paribas Issuance

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