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。
Comcast Corporation

Comcast Corporation (CMCSA)

35.94
-0.17
(-0.47%)
終値: 3月12日 5:00AM
36.02
0.08
( 0.22% )
取引時間後: 5:09AM

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
31.004.457.105.005.7750.000.00 %02-
31.502.934.655.003.790.000.00 %01-
32.002.314.504.133.4050.000.00 %02-
32.502.214.800.003.5050.000.00 %00-
33.001.414.102.802.7550.000.00 %016-
33.500.832.730.001.780.000.00 %00-
34.001.242.681.841.96-0.80-30.30 %910301:45:57
34.501.251.711.271.480.000.00 %063-
35.000.642.071.161.355-1.00-46.30 %14622:50:04
35.500.681.690.741.185-1.26-63.00 %2916003:01:55
36.000.340.610.490.475-0.29-37.18 %1141,97404:52:45
36.500.240.300.260.27-0.53-67.09 %5619304:51:42
37.000.130.160.130.145-0.14-51.85 %5227604:54:09
37.500.050.290.080.17-0.07-46.67 %5260004:54:35
38.000.020.050.060.035-0.01-14.29 %12845404:56:07
38.500.010.940.010.475-0.05-83.33 %81,08304:32:09
39.000.100.020.030.06-0.07-70.00 %428923:06:33
39.500.040.060.010.05-0.03-75.00 %35504:55:43
40.000.030.020.030.0250.000.00 %118422:47:29
40.500.010.040.010.0250.000.00 %030-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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
31.000.012.140.011.0750.000.00 %057-
31.500.000.030.020.020.000.00 %10002:55:15
32.000.040.150.040.0950.03300.00 %123523:28:22
32.500.011.290.030.65-0.05-62.50 %2101:20:50
33.000.020.120.050.070.0266.67 %177023:22:43
33.500.031.970.071.00-0.04-36.36 %95100:04:46
34.000.021.730.070.8750.0240.00 %1614602:08:15
34.500.070.970.090.520.08800.00 %415,45204:02:48
35.000.060.220.220.140.0315.79 %3525902:40:56
35.500.270.440.290.3550.15107.14 %5523203:28:06
36.000.450.700.440.575-0.05-10.20 %891304:50:04
36.500.701.620.781.160.022.63 %226903:09:26
37.000.071.901.300.9850.3030.00 %4132702:58:28
37.500.812.451.701.630.87104.82 %146700:26:50
38.001.332.512.221.921.46192.11 %11502:58:28
38.500.813.252.812.031.1165.29 %1423:32:21
39.001.763.505.682.630.000.00 %00-
39.501.464.500.002.980.000.00 %00-
40.002.434.202.833.3150.000.00 %06-
40.502.644.750.003.6950.000.00 %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
HCTIHealthcare Triangle Inc
US$ 0.49
(47.63%)
1.88M
ONEGOneConstruction Group Limited
US$ 2.65
(17.78%)
695
ILAGIntelligent Living Application Group Inc
US$ 0.4983
(10.73%)
1.68k
GORVLazydays Holdings Inc
US$ 0.6289
(9.20%)
101
GHRSGH Research PLC
US$ 11.82
(8.44%)
619
HEPAHepion Pharmaceuticals Inc
US$ 0.05695
(-30.55%)
2.48M
AUUDAuddia Inc
US$ 0.2789
(-12.07%)
121.28k
SEPNSepterna Inc
US$ 6.00
(-10.31%)
356
VYGRVoyager Therapeutics Inc
US$ 3.63
(-8.33%)
3.1k
NEPHNephros Inc
US$ 1.50
(-7.41%)
100
AMDAdvanced Micro Devices Inc
US$ 96.69
(0.01%)
2.69M
HEPAHepion Pharmaceuticals Inc
US$ 0.05695
(-30.55%)
2.48M
NVDANVIDIA Corporation
US$ 108.70
(0.05%)
2.22M
HCTIHealthcare Triangle Inc
US$ 0.49
(47.63%)
1.88M
BHATBlue Hat Interactive Entertainment Technology
US$ 0.0403
(0.25%)
801.97k

CMCSA Discussion

投稿を表示