SPDR S&P Semiconductor XSD - 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
ETF
アメリカ
AMEX
SPDR S&P Semiconductor (XSD)
SPDR S&P Semiconductor (XSD) オプション

SPDR S&P Semiconductor (XSD)

218.47

0.03

( 0.01% )

更新日時： 00:39:27

XSD 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
185.00	32.60	37.00	0.00	34.80	0.00	0.00 %	0	0	-
190.00	28.00	32.50	0.00	30.25	0.00	0.00 %	0	0	-
195.00	23.60	28.00	0.00	25.80	0.00	0.00 %	0	0	-
200.00	19.00	23.50	0.00	21.25	0.00	0.00 %	0	0	-
205.00	15.00	19.50	0.00	17.25	0.00	0.00 %	0	0	-
210.00	11.50	15.50	0.00	13.50	0.00	0.00 %	0	0	-
215.00	8.00	11.80	0.00	9.90	0.00	0.00 %	0	0	-
220.00	6.10	9.50	7.00	7.80	-17.92	-71.91 %	1	1	00:11:30
225.00	3.80	7.50	20.72	5.65	0.00	0.00 %	0	1	-
230.00	0.95	4.00	4.09	2.475	0.00	0.00 %	0	13	-
235.00	0.15	2.80	1.91	1.475	0.00	0.00 %	0	13	-
240.00	1.07	2.90	1.07	1.985	0.00	0.00 %	0	10	-
245.00	3.50	2.60	3.50	3.05	0.00	0.00 %	0	6	-
250.00	3.82	2.75	3.82	3.285	0.00	0.00 %	0	14	-
255.00	3.70	3.90	3.70	3.80	0.00	0.00 %	0	4	-
260.00	0.90	3.80	0.90	2.35	0.00	0.00 %	0	17	-
265.00	0.20	3.70	0.20	1.95	0.00	0.00 %	0	2	-

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
185.00	0.60	2.10	0.60	1.35	0.00	0.00 %	0	3	-
190.00	1.31	1.95	1.31	1.63	0.00	0.00 %	0	2	-
195.00	0.00	3.20	0.00	0.00	0.00	0.00 %	0	0	-
200.00	0.00	4.20	0.00	0.00	0.00	0.00 %	0	0	-
205.00	1.80	5.50	3.58	3.65	0.00	0.00 %	0	16	-
210.00	2.00	5.70	3.00	3.85	0.00	0.00 %	0	14	-
215.00	4.60	8.30	6.02	6.45	0.00	0.00 %	0	7	-
220.00	7.60	9.80	4.90	8.70	0.00	0.00 %	0	10	-
225.00	10.10	12.90	10.15	11.50	0.00	0.00 %	0	13	-
230.00	12.80	15.90	13.55	14.35	0.00	0.00 %	0	8	-
235.00	15.50	20.00	7.70	17.75	0.00	0.00 %	0	2	-
240.00	19.80	24.00	8.41	21.90	0.00	0.00 %	0	4	-
245.00	24.30	28.50	6.70	26.40	0.00	0.00 %	0	3	-
250.00	29.00	33.50	9.80	31.25	0.00	0.00 %	0	4	-
255.00	33.80	38.50	10.07	36.15	0.00	0.00 %	0	0	-
260.00	38.50	43.50	0.00	41.00	0.00	0.00 %	0	0	-
265.00	43.50	48.50	22.20	46.00	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
GVVisionary Holdings Inc	US$ 2.54 (96.90%)	89.5M
CMRXChimerix Inc	US$ 8.43 (69.96%)	95.95M
ARBBARB IOT Group Ltd	US$ 0.8208 (57.85%)	54.17M
CDXCChromaDex Corporation	US$ 8.495 (51.70%)	7.35M
PRTSCarParts com Inc	US$ 1.22 (38.45%)	4.57M
CUTRCutera Inc	US$ 0.1688 (-46.31%)	6.59M
LBGJLi Bang International Corporation Inc	US$ 1.28 (-36.00%)	118.02k
TOIIWOncology Institute Inc	US$ 0.0201 (-28.21%)	303
XCURExicure Inc	US$ 10.45 (-26.82%)	84.69k
CRWLGranite Shares 2x Long CRWD Daily ETF	US$ 23.4905 (-19.03%)	318.21k
ADTXAditxt Inc	US$ 0.0562 (12.85%)	104.62M
CMRXChimerix Inc	US$ 8.43 (69.96%)	97.2M
GVVisionary Holdings Inc	US$ 2.54 (96.90%)	92.96M
NVDANVIDIA Corporation	US$ 115.915 (-0.06%)	80.84M
SLXNSilexion Therapeutics Corporation	US$ 1.4397 (29.70%)	72.85M

Zadie420

Zadie420 4分前

The question is how on earth you spend 1 Mill shares per day to support what??? Nobody knows wtf is going on and you want wall street say this kind of behavior is Ok. No it is not ok. LP needs to answer why we are issuing so many shares!!!!!!

learningcurve2020

learningcurve2020 4分前

🤷‍♀️🤷‍♀️🤷‍♀️🤷‍♀️

ace65

CAFI .0016s up exploding here...

gdog

no I don't blame them at all when i first found this I really believed we had a great stock , the price was climbing Alex made a bunch of promises and it looks like he just used the stock market for his personel gain. He won't even answer an investors questions. pretty sad .

Gnarlyman

Gnarlyman 5分前

NB Tech DX1 fund raise website.

https://nbtadx.com/fund

https://youtu.be/KxZ9p8okVDY?feature=shared

DiscoverGold

DiscoverGold 6分前

Huge $11.4 Million ITM $NVDA Put (High Premium)
By: Cheddar Flow | March 5, 2025

• Huge $11.4M ITM $NVDA Put (High Premium)

This was bought to open (Vol>OI) and expires at the end of the month

pbs.twimg.com/media/GlSReV2W8AEJSqe?format=jpg&na

jimr1717

jimr1717 6分前

There are No paid bashers and there are no shorts in this scam.
Period

Only Fools would believe there are

MightyX

MightyX 7分前

This is all the certainty I need going forward.

nowwhat2

nowwhat2 7分前

Bitcoin / Crypto Nail Of Death / XRP Garbanzo Beans / Do Or Die / 2.52 / Go USA Go / ha

https://investorshub.advfn.com/uimage/uploads/2025/3/5/xtvjlxrp_~_5_5d_730am_nail_death.jpg

gawti88

gawti88 7分前

We going lower or what ?

Spuds McKenz66

Spuds McKenz66 7分前

Stock_Barber

Stock_Barber 7分前

Bid down to .0012 again...

It is going to take more than forward-looking promises to change direction!

Trooperstocks

Trooperstocks 7分前

$COEP - This acquisition is part of COEPTIS’s effort to revolutionize marketing strategies and improve operational efficiency in regulated industries. With a focus on AI-driven precision, automation, and intelligent workflow optimization, COEPTIS aims to create sustainable, revenue-generating units

urge2surge

urge2surge 7分前

45 day window on LOI ends on Friday march 7th.
https://www.otcmarkets.com/filing/html?id=18128816&guid=4gB-kpQDq02Pdth

Trooperstocks

Trooperstocks 7分前

$COEP - This acquisition is part of COEPTIS’s effort to revolutionize marketing strategies and improve operational efficiency in regulated industries. With a focus on AI-driven precision, automation, and intelligent workflow optimization, COEPTIS aims to create sustainable, revenue-generating units

surf1944

surf1944 7分前

The short side for 2025, tech, bitcoin, everything stocks, going to be a ruff year for the market!

ProfitScout

ProfitScout 8分前

The continuing growth in government contracts for the VSEE platform illustrates the confidence in useability that this technology delivers.

From today's news:

"Our modular platform architecture creates significant competitive advantages in the public sector market,"

hotdawg

hotdawg 8分前

What do they have going on ?

rbb

feels like we're going another week w/out updates...

Screech691

Screech691 8分前

SGTM another green start +6% with .08's hitting

maverick_1

maverick_1 8分前

https://x.com/maveric92283613/status/1889780439247712475?t=9v9rp_HY9IerRq-u-v1ggQ&s=19

https://x.com/maveric92283613/status/1889958935760941162?t=Xt1sObkqjnyuKOcCu2OUAQ&s=19

https://x.com/maveric92283613/status/1897308091219370159?t=EF0rVfTKu-GljQrQHEJnmg&s=19

tedpeele

tedpeele 8分前

nice news today

Trooperstocks

Trooperstocks 8分前

SGTM -By prioritizing soil health and adopting soil health management systems, farmers and gardeners can create a hedge against drought.
https://img1.wsimg.com/isteam/ip/9f8df632-1291-4de6-ae2e-6cd4239755a5/IMG_1667.jpeg/:/cr=t:0%25,l:0%25,w:100%25,h:100%25/rs=w:1280

hweb2

Congrats on JVA. Now in the $7's! Heck of an alert in the $3's just a few weeks ago. Looks like momentum could take it even higher. But I def wouldn't hold this one into earnings. They've disappointed many, many times in the past. But maybe this time is different?

CCSAB

If he makes it thru committee does anyone believe that will ignite the Stock price? Quite honestly feel very negatively convex on this one. Say again, stock price action across the whole GSE complex telling me something changed and I have no idea what.

SPDR S&P Semiconductor

Vanguard FTSE Europe

Global X Disruptive Mate...

DJ Basic Resources Titan...

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