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。
Comcast Corporation

Comcast Corporation (CMCSA)

36.11
-1.48
(-3.94%)
終了 3月11日 5:00AM
36.12
0.01
( 0.03% )
プレマーケット: 7:33PM

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
31.004.205.505.004.850.000.00 %02-
31.504.405.305.004.85-0.37-6.89 %122025/3/11
32.002.965.104.134.030.000.00 %02-
32.502.533.800.003.1650.000.00 %00-
33.001.964.302.803.130.000.00 %016-
33.501.532.860.002.1950.000.00 %00-
34.001.092.722.641.905-0.91-25.63 %11042025/3/11
34.501.452.521.271.9850.000.00 %063-
35.000.571.982.161.2750.000.00 %046-
35.500.022.492.001.2550.000.00 %0161-
36.000.570.840.780.705-1.01-56.42 %391,9992025/3/11
36.500.360.590.790.475-0.37-31.90 %121992025/3/11
37.000.150.440.270.295-0.55-67.07 %1843552025/3/11
37.500.030.830.150.43-0.41-73.21 %4386442025/3/11
38.000.050.190.070.12-0.22-75.86 %1534012025/3/11
38.500.010.270.060.14-0.08-57.14 %3241,0272025/3/11
39.000.030.160.100.0950.0111.11 %522572025/3/11
39.500.020.050.040.035-0.01-20.00 %30262025/3/11
40.000.010.020.030.0150.000.00 %1101192025/3/11
40.500.010.240.010.1250.000.00 %3002025/3/11

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
31.000.061.270.010.665-0.05-83.33 %21362025/3/11
31.500.001.300.000.000.000.00 %00-
32.000.010.050.010.03-0.02-66.67 %1001362025/3/10
32.500.040.050.080.0450.000.00 %01-
33.000.010.350.030.180.000.00 %11722025/3/11
33.500.010.510.110.260.000.00 %051-
34.000.040.270.050.155-0.01-16.67 %31452025/3/11
34.500.030.280.010.155-0.04-80.00 %555,4282025/3/11
35.000.100.220.190.160.12171.43 %152702025/3/11
35.500.200.450.140.3250.0216.67 %651882025/3/11
36.000.270.620.490.4450.37308.33 %539222025/3/11
36.500.730.960.760.8450.56280.00 %37522025/3/11
37.000.562.781.001.670.68212.50 %3935102025/3/11
37.501.261.740.831.500.3366.00 %50532025/3/11
38.001.842.170.762.0050.000.00 %015-
38.501.582.771.702.175-0.90-34.62 %322025/3/11
39.001.223.655.682.4350.000.00 %00-
39.501.524.300.002.910.000.00 %00-
40.001.844.852.833.3450.051.80 %752025/3/11
40.502.554.700.003.6250.000.00 %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
AWHAspira Womans Health Inc
US$ 0.4044
(104.24%)
53.45M
TSVT2seventy bio Inc
US$ 4.95
(76.79%)
428.28k
GMHSGamehaus Holdings Inc
US$ 2.58
(52.66%)
1.13M
TNONTenon Medical Inc
US$ 1.89
(51.20%)
9.5M
ADTNADTRAN Holdings Inc
US$ 11.49
(35.34%)
42
MBXMBX Biosciences Inc
US$ 5.01
(-44.21%)
2
JANXJanux Therapeutics Inc
US$ 20.05
(-33.65%)
40
SVRASavara Inc
US$ 2.01
(-24.44%)
4
SNCRSynchronoss Technologies Inc
US$ 6.01
(-22.45%)
3
XXII22nd Century Group Inc
US$ 1.58
(-21.39%)
5
AWHAspira Womans Health Inc
US$ 0.4043
(104.19%)
53.45M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 7.85
(6.37%)
17.67M
BTOGBit Origin Ltd
US$ 0.51
(7.35%)
13.69M
CUTRCutera Inc
US$ 0.1551
(20.70%)
10.12M
TNONTenon Medical Inc
US$ 1.89
(51.20%)
9.5M

CMCSA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock