ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 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。
203.80
-1.22
(-0.60%)
終了 3月5日 6:00AM
205.64
1.84
( 0.90% )
プレマーケット: 8:24PM

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
180.0023.3024.6023.9023.950.100.42 %742612025/3/05
182.5021.2522.0021.9021.625-3.23-12.85 %3392025/3/05
185.0018.6519.6019.1019.1250.100.53 %715572025/3/05
187.5016.5017.1015.7016.80-2.00-11.30 %169252025/3/05
190.0014.1514.6513.9414.40-1.11-7.38 %4,9782792025/3/05
192.5012.0012.2012.0512.100.151.26 %1,0461072025/3/05
195.009.8010.009.909.90-0.20-1.98 %1,6903092025/3/05
197.507.808.007.907.90-0.60-7.06 %2,8591,3532025/3/05
200.005.956.106.006.025-0.56-8.54 %12,6335,9022025/3/05
202.504.304.454.404.375-0.70-13.73 %8,6641,6882025/3/05
205.003.003.103.103.05-0.60-16.22 %21,1622,8492025/3/05
207.501.992.032.012.01-0.47-18.95 %33,5502,4882025/3/05
210.001.231.271.271.25-0.31-19.62 %68,6596,5172025/3/05
212.500.720.750.750.735-0.19-20.21 %8,4505,9742025/3/05
215.000.410.440.440.425-0.11-20.00 %11,84813,7192025/3/05
217.500.240.250.250.245-0.06-19.35 %4,6878,8172025/3/05
220.000.140.160.150.15-0.04-21.05 %8,89226,6882025/3/05
222.500.090.110.100.10-0.02-16.67 %8,7804,4142025/3/05
225.000.060.080.070.07-0.01-12.50 %1,93118,8322025/3/05
227.500.050.060.050.055-0.01-16.67 %5228,0992025/3/05

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
180.000.100.120.120.11-0.01-7.69 %1,9274,3382025/3/05
182.500.140.170.170.1550.016.25 %4943382025/3/05
185.000.200.230.210.215-0.03-12.50 %2,5953,5762025/3/05
187.500.300.320.320.31-0.01-3.03 %2,8084,0972025/3/05
190.000.440.460.430.450.024.88 %5,8324,1732025/3/05
192.500.640.670.660.6550.0915.79 %2,2751,4832025/3/05
195.000.960.990.970.9750.1214.12 %6,9514,0272025/3/05
197.501.401.441.421.420.1612.70 %6,8101,8672025/3/05
200.002.042.092.072.0650.2614.36 %11,3327,3112025/3/05
202.502.902.962.922.930.3814.96 %4,1382,9212025/3/05
205.004.004.154.104.0750.5515.49 %5,7174,0852025/3/05
207.505.455.655.755.550.9118.80 %1,3623,6742025/3/05
210.007.207.407.257.300.7511.54 %1,5875,3212025/3/05
212.509.109.458.459.2750.141.68 %6391,8692025/3/05
215.0011.3011.7011.7511.501.2712.12 %5163,8202025/3/05
217.5013.7014.0513.8513.8750.302.21 %1952,8362025/3/05
220.0016.1016.4516.3316.2751.288.50 %4653,4082025/3/05
222.5018.4019.0018.7618.70-0.25-1.32 %1511,1632025/3/05
225.0020.9521.5019.7821.225-0.73-3.56 %2501,0822025/3/05
227.5023.2024.0521.6023.625-2.40-10.00 %212962025/3/05

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
ARBBARB IOT Group Ltd
US$ 0.9345
(79.71%)
10.25M
TLFTandy Leather Factory Inc
US$ 4.14
(34.85%)
4
HNVRHanover Bancorp Inc
US$ 29.99
(27.73%)
3
BHFBrighthouse Financial Inc
US$ 69.99
(27.35%)
13
GTIGraphjet Technology
US$ 0.175
(26.81%)
24.53M
RETOReTo Eco Solutions Inc
US$ 0.63
(-28.81%)
102.97k
SYRESpyre Therapeutics Inc
US$ 13.13
(-27.94%)
22
OMEROmeros Corporation
US$ 6.01
(-24.69%)
8
ARHSArhaus Inc
US$ 7.01
(-24.30%)
87
GHRSGH Research PLC
US$ 7.21
(-23.22%)
3
NVNINVNI Group Ltd
US$ 0.3313
(26.21%)
32.33M
GTIGraphjet Technology
US$ 0.175
(26.81%)
24.53M
ARBBARB IOT Group Ltd
US$ 0.9345
(79.71%)
10.25M
CGBSCrown LNG Holdings Ltd
US$ 0.2265
(-4.31%)
8.78M
BTOGBit Origin Ltd
US$ 0.415
(15.92%)
8.09M

AMZN Discussion

投稿を表示