S&P 500 SP500 - 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
5,950.00	51.70	52.40	54.00	52.05	-37.22	-40.80 %	7,590	257	00:59:01
5,955.00	47.40	48.30	49.00	47.85	-46.04	-48.44 %	5,952	64	00:59:17
5,960.00	43.10	43.60	43.78	43.35	-42.62	-49.33 %	7,895	106	00:58:25
5,965.00	39.10	39.50	39.20	39.30	-40.20	-50.63 %	4,177	85	00:58:29
5,970.00	35.30	35.60	36.40	35.45	-40.09	-52.41 %	6,589	36	00:59:19
5,975.00	31.60	31.80	32.70	31.70	-40.80	-55.51 %	5,840	107	00:59:19
5,980.00	28.00	28.30	29.18	28.15	-34.90	-54.46 %	12,719	123	00:59:21
5,985.00	24.70	25.00	25.27	24.85	-35.13	-58.16 %	11,505	90	00:59:22
5,990.00	21.80	22.10	22.63	21.95	-33.35	-59.57 %	13,721	242	00:59:21
5,995.00	18.70	19.00	19.70	18.85	-33.40	-62.90 %	14,457	116	00:59:20
6,000.00	16.20	16.40	16.70	16.30	-32.23	-65.87 %	28,761	1,118	00:59:21
6,005.00	14.00	14.20	14.18	14.10	-30.22	-68.06 %	17,746	177	00:59:22
6,010.00	11.90	12.00	11.90	11.95	-30.20	-71.73 %	18,809	165	00:59:23
6,015.00	10.00	10.10	10.00	10.05	-30.20	-75.12 %	10,946	162	00:59:23
6,020.00	8.20	8.40	8.40	8.30	-26.80	-76.14 %	22,107	239	00:59:23
6,025.00	6.90	7.00	7.00	6.95	-23.90	-77.35 %	30,684	614	00:59:22
6,030.00	5.60	5.70	5.77	5.65	-22.13	-79.32 %	15,128	345	00:59:22
6,035.00	4.60	4.70	4.80	4.65	-18.70	-79.57 %	13,667	415	00:59:21
6,040.00	3.80	3.90	3.80	3.85	-18.70	-83.11 %	17,151	663	00:59:23
6,045.00	3.00	3.10	3.30	3.05	-16.40	-83.25 %	9,378	538	00:59:19

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
5,950.00	4.00	4.10	3.90	4.05	0.30	8.33 %	14,662	7,913	00:59:21
5,955.00	4.70	4.80	4.70	4.75	0.60	14.63 %	7,960	875	00:59:23
5,960.00	5.50	5.60	5.50	5.55	0.43	8.48 %	7,051	1,061	00:59:22
5,965.00	6.50	6.60	6.46	6.55	0.86	15.36 %	4,211	1,025	00:59:22
5,970.00	7.60	7.70	7.45	7.65	1.66	28.67 %	3,215	1,030	00:59:21
5,975.00	8.80	8.90	8.80	8.85	2.30	35.38 %	4,941	1,801	00:59:22
5,980.00	10.30	10.50	9.97	10.40	2.95	42.02 %	2,833	1,603	00:59:21
5,985.00	11.90	12.00	11.90	11.95	3.76	46.19 %	3,009	1,483	00:59:22
5,990.00	13.80	13.90	13.80	13.85	4.72	51.98 %	2,088	3,648	00:59:22
5,995.00	16.10	16.20	15.50	16.15	5.35	52.71 %	2,924	1,908	00:59:20
6,000.00	18.50	18.70	17.80	18.60	6.62	59.21 %	4,007	3,487	00:59:12
6,005.00	21.10	21.30	20.10	21.20	7.15	55.21 %	897	1,030	00:59:17
6,010.00	23.90	24.10	23.00	24.00	8.91	63.24 %	746	1,797	00:59:15
6,015.00	27.00	27.30	25.90	27.15	9.90	61.87 %	512	779	00:59:17
6,020.00	30.50	30.70	29.20	30.60	11.69	66.76 %	572	1,348	00:59:17
6,025.00	33.90	34.10	33.70	34.00	14.55	75.98 %	490	1,289	00:59:09
6,030.00	37.40	37.80	37.70	37.60	17.20	83.90 %	454	1,509	00:59:07
6,035.00	41.70	42.10	39.67	41.90	16.07	68.09 %	468	1,037	00:59:01
6,040.00	45.60	46.20	45.05	45.90	20.75	85.39 %	984	1,855	00:57:49
6,045.00	49.80	50.50	48.60	50.15	21.90	82.02 %	167	576	00:58:02

銘柄コード	株価	出来高
HCWBHCW Biologics Inc	US$ 0.6045 (117.29%)	250.79M
ZBAIATIF Holdings Ltd	US$ 2.11 (85.90%)	1.73M
UOKAMDJM Ltd	US$ 0.2365 (81.92%)	290.44M
GHRSGH Research PLC	US$ 18.50 (74.53%)	6.78M
REBNReborn Coffee Inc	US$ 5.6223 (70.37%)	41.26M
CYNCYNGN Inc	US$ 0.1205 (-55.37%)	32.92M
PITAHeramba Electric PLC	US$ 0.42 (-53.33%)	561.99k
TNXPTonix Pharmaceuticals Holding Corporation	US$ 0.21355 (-50.12%)	161.03M
PROCProcaps Group SA	US$ 0.888636 (-44.14%)	186.76k
VISLVislink Technologies Inc	US$ 1.61 (-42.50%)	131.64k
UOKAMDJM Ltd	US$ 0.2365 (81.92%)	268.15M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.04755 (31.72%)	260.92M
HCWBHCW Biologics Inc	US$ 0.6045 (117.29%)	229.69M
TNXPTonix Pharmaceuticals Holding Corporation	US$ 0.21355 (-50.12%)	161.03M
NVDANVIDIA Corporation	US$ 117.0213 (-2.54%)	130.84M