ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
ProShares Ultra S&P 500

ProShares Ultra S&P 500 (SSO)

99.72
0.52
(0.52%)
終了 2月19日 6:00AM
99.88
0.16
(0.16%)
取引時間後: 9:59AM

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
95.002.557.004.434.7750.000.00 %0165-
95.502.006.503.104.250.000.00 %023-
96.001.506.003.563.750.000.00 %087-
96.501.005.503.223.250.227.33 %2262025/2/18
97.000.954.502.602.725-0.25-8.77 %11102025/2/19
97.500.204.102.132.150.000.00 %016-
98.001.452.851.932.150.000.00 %0127-
98.501.251.701.521.4750.000.00 %036-
99.001.001.351.201.175-0.01-0.83 %134042025/2/19
99.500.801.950.751.375-0.12-13.79 %35482025/2/19
100.000.600.750.600.675-0.05-7.69 %702212025/2/19
100.500.300.400.280.35-0.15-34.88 %25402025/2/19
101.000.150.200.200.175-0.07-25.93 %1791882025/2/19
101.500.050.150.050.10-0.11-68.75 %5122025/2/19
102.000.100.050.100.0750.000.00 %072-
103.000.100.050.010.075-0.09-90.00 %172025/2/19
104.000.040.750.040.3950.000.00 %07-
105.000.060.750.060.4050.000.00 %041-
106.000.050.750.050.400.000.00 %02-
107.000.000.750.000.000.000.00 %00-

個人投資家向けのプロ仕様のツール。

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
95.000.050.150.110.10-0.02-15.38 %521202025/2/19
95.500.050.150.190.100.000.00 %033-
96.000.050.150.210.10-0.06-22.22 %25692025/2/19
96.500.150.200.150.175-0.15-50.00 %1222025/2/19
97.000.150.250.390.200.000.00 %028-
97.500.200.300.500.250.000.00 %034-
98.000.300.450.550.375-0.07-11.29 %105312025/2/19
98.500.350.600.550.475-0.15-21.43 %2292025/2/19
99.000.450.850.730.65-0.16-17.98 %201022025/2/19
99.500.650.800.950.725-0.10-9.52 %30352025/2/19
100.000.751.201.150.975-0.18-13.53 %1242025/2/19
100.500.152.601.451.375-0.07-4.61 %142025/2/18
101.000.903.002.001.950.000.00 %04-
101.500.104.900.002.500.000.00 %00-
102.000.655.007.602.8250.000.00 %012-
103.001.205.600.003.400.000.00 %00-
104.002.457.000.004.7250.000.00 %00-
105.003.208.007.205.600.000.00 %01-
106.005.309.000.007.150.000.00 %00-
107.006.308.900.007.600.000.00 %00-

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
EFOIEnergy Focus Inc
US$ 2.6204
(103.13%)
72.78M
STAIScanTech AI Systems Inc
US$ 3.52
(71.71%)
145.51M
KWEKWESST Micro Systems Inc
US$ 0.7931
(69.83%)
238.56M
ADTXAditxt Inc
US$ 0.1106
(58.00%)
927.86M
HCTIHealthcare Triangle Inc
US$ 0.7137
(49.03%)
54M
INLFINLIF Limited
US$ 3.40
(-79.18%)
12.76M
BPTHBio Path Holdings Inc
US$ 0.208237
(-67.11%)
6.53M
RSLSReShape Lifesciences Inc
US$ 1.09
(-53.22%)
6.9M
PTPIPetros Pharmaceuticals Inc
US$ 0.1386
(-52.70%)
28.78M
LGMKLogicMark Inc
US$ 0.2941
(-50.04%)
7.02M
ADTXAditxt Inc
US$ 0.1106
(58.00%)
927.86M
INTCIntel Corporation
US$ 27.39
(16.06%)
258.27M
KWEKWESST Micro Systems Inc
US$ 0.7931
(69.83%)
238.56M
NVDANVIDIA Corporation
US$ 139.40
(0.40%)
194.79M
PRPHProPhase Labs Inc
US$ 0.425
(30.77%)
175.41M