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。
228.68
-1.69
(-0.73%)
終了 2月18日 6:00AM
228.5997
-0.0803
(-0.04%)
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
202.5025.5526.8026.2926.1750.291.12 %41192025/2/15
205.0023.9523.9523.9523.950.000.00 %010,030-
207.5020.9521.6021.4021.275-1.45-6.35 %1452872025/2/15
210.0018.6519.1018.9518.875-1.07-5.34 %15915,8592025/2/15
212.5016.0516.7016.3516.375-1.60-8.91 %252352025/2/15
215.0013.7514.1513.9813.95-1.57-10.10 %4228,0112025/2/15
217.5011.4011.7511.5611.575-0.70-5.71 %1035802025/2/15
220.009.259.259.259.250.000.00 %017,359-
222.507.207.207.207.200.000.00 %0608-
225.005.105.205.095.15-1.81-26.23 %2,37632,5972025/2/15
227.503.453.503.403.475-1.60-32.00 %5,3871,4672025/2/15
230.002.172.172.172.170.000.00 %019,115-
232.501.251.251.251.250.000.00 %015,179-
235.000.680.680.680.680.000.00 %025,122-
237.500.360.360.360.360.000.00 %012,271-
240.000.200.200.200.200.000.00 %032,711-
242.500.110.120.110.115-0.12-52.17 %1,1145,1332025/2/15
245.000.080.080.080.080.000.00 %020,007-
247.500.050.060.050.055-0.03-37.50 %7022,0342025/2/15
250.000.030.050.040.04-0.02-33.33 %1,52335,3372025/2/15

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
202.500.030.040.030.035-0.03-50.00 %594,7302025/2/15
205.000.040.050.040.045-0.02-33.33 %2255,1542025/2/15
207.500.050.070.050.06-0.05-50.00 %935562025/2/15
210.000.080.080.080.080.000.00 %09,903-
212.500.130.130.130.130.000.00 %01,675-
215.000.180.190.180.185-0.05-21.74 %3,70210,9302025/2/15
217.500.280.290.290.285-0.07-19.44 %1,5833,7262025/2/15
220.000.460.480.480.47-0.03-5.88 %7,90120,0152025/2/15
222.500.780.780.780.780.000.00 %04,188-
225.001.311.311.311.310.000.00 %011,454-
227.502.132.182.182.1550.2814.74 %13,1063,7692025/2/15
230.003.303.403.393.350.5318.53 %3,40311,1762025/2/15
232.504.914.914.914.910.000.00 %01,638-
235.006.807.006.786.900.9215.70 %1,1367,7042025/2/15
237.509.059.059.059.050.000.00 %01,389-
240.0011.4911.4911.4911.490.000.00 %02,499-
242.5014.6014.6014.6014.600.000.00 %01,240-
245.0016.4016.4016.4016.400.000.00 %0388-
247.5018.1318.1318.1318.130.000.00 %01-
250.0021.1021.9021.3521.501.155.69 %1472842025/2/15

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
JTAIJet AI Inc
US$ 6.02
(133.33%)
101.64M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
248.48M
WRDWeRide Inc
US$ 31.4877
(83.39%)
20.57M
INLFINLIF Limited
US$ 16.27
(80.58%)
7.67M
MBRXMoleculin Biotech Inc
US$ 2.1201
(66.94%)
134.88M
BLACBellevue Life Sciences Acquisition Corporation
US$ 3.08
(-56.31%)
430.77k
BLACUBellevue Life Sciences Acquisition Corporation
US$ 3.36
(-52.68%)
5.21k
CSAICloudastructure Inc
US$ 19.0001
(-49.58%)
1.03M
NEXNNexxen International Ltd
US$ 10.30
(-49.16%)
164.82k
BSLKBolt Projects Holdings Inc
US$ 0.6626
(-46.13%)
13.4M
CNSPCNS Pharmaceuticals Inc
US$ 0.1415
(31.26%)
489.28M
MGOLMGO Global Inc
US$ 0.7176
(-15.08%)
417.31M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
254.39M
INTCIntel Corporation
US$ 23.60
(-2.20%)
230.26M
NVDANVIDIA Corporation
US$ 138.85
(2.63%)
194.99M

AMZN Discussion

投稿を表示

最近閲覧した銘柄