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)

37.59
1.32
(3.64%)
終了 3月10日 5:00AM
37.40
-0.19
(-0.51%)
取引時間後: 9:54AM

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
32.502.806.050.004.4250.000.00 %00-
33.002.715.002.803.8550.000.00 %016-
33.502.874.200.003.5350.000.00 %00-
34.002.134.703.553.4151.3561.36 %41012025/3/08
34.501.534.201.272.8650.000.00 %063-
35.001.052.782.161.9151.25137.36 %2462025/3/08
35.501.932.472.002.200.8573.91 %141562025/3/08
36.001.541.991.791.7651.02132.47 %2032,0972025/3/08
36.501.101.471.161.2850.71157.78 %1802422025/3/08
37.000.780.990.820.8850.52173.33 %3182542025/3/08
37.500.480.600.560.540.45409.09 %706452025/3/08
38.000.090.360.290.2250.22314.29 %1893622025/3/08
38.500.010.190.140.100.07100.00 %949952025/3/08
39.000.070.090.090.080.08800.00 %251712025/3/08
39.500.030.060.050.0450.03150.00 %1252025/3/08
40.000.010.050.030.030.02200.00 %74722025/3/08
40.500.011.280.000.6450.000.00 %00-
41.000.012.140.011.0750.000.00 %01-
42.000.050.510.010.28-0.04-80.00 %432025/3/08
43.000.000.950.010.010.000.00 %102025/3/08

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
32.500.011.230.080.620.000.00 %01-
33.000.010.480.030.245-0.02-40.00 %1732025/3/08
33.500.010.660.110.3350.000.00 %051-
34.000.020.270.060.145-0.04-40.00 %181442025/3/08
34.500.041.510.050.775-0.10-66.67 %945,3382025/3/08
35.000.040.070.070.055-0.13-65.00 %222722025/3/08
35.500.060.120.120.09-0.20-62.50 %1231132025/3/08
36.000.100.130.120.115-0.37-75.51 %1559382025/3/08
36.500.010.190.200.10-0.75-78.95 %53112025/3/08
37.000.250.430.320.34-1.25-79.62 %534692025/3/08
37.500.242.280.501.26-1.17-70.06 %5432025/3/08
38.000.571.010.760.79-3.59-82.53 %15152025/3/08
38.500.822.492.601.6550.000.00 %02-
39.000.912.435.681.670.000.00 %00-
39.500.933.050.001.990.000.00 %00-
40.001.112.702.781.9050.000.00 %502025/3/08
40.501.223.900.002.560.000.00 %00-
41.001.605.007.153.300.000.00 %00-
42.002.904.850.003.8750.000.00 %00-
43.004.357.600.005.9750.000.00 %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
ABLVAble View Global Inc
US$ 1.73
(137.18%)
5.14M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
DWTXDogwood Therapeutics Inc
US$ 6.63
(49.66%)
25.92M
KZIAKazia Therapeutics Ltd
US$ 1.1899
(40.80%)
4.5M
ALBTAvalon GloboCare Corporation
US$ 6.96
(-36.15%)
570.43k
SCNXScienture Holdings Inc
US$ 1.55
(-35.68%)
1.54M
ACXPAcurx Pharmaceuticals Inc
US$ 0.4572
(-29.88%)
1.13M
RETOReTo Eco Solutions Inc
US$ 5.42
(-27.73%)
108k
OCTOEightco Holdings Inc
US$ 1.08
(-27.03%)
332.1k
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
NVDANVIDIA Corporation
US$ 112.69
(1.92%)
341.94M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.675
(-0.70%)
143.04M
ICONIcon Energy Corporation
US$ 0.169898
(17.17%)
142.23M

CMCSA Discussion

投稿を表示