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。
CME Group Inc

CME Group Inc (CME)

268.36
5.82
(2.22%)
終了 4月4日 5:00AM
268.9896
0.6296
(0.23%)
取引時間後: 8:42AM

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
185.0082.9085.800.0084.350.000.00 %00-
190.0077.8080.8060.3079.300.000.00 %01-
195.0072.8075.8056.1074.300.000.00 %00-
200.0068.0070.4062.4769.200.000.00 %02-
210.0058.0060.800.0059.400.000.00 %00-
220.0047.9051.0042.5049.450.000.00 %020-
230.0038.0041.0035.9039.50-1.95-5.15 %1302025/4/03
240.0028.7030.5029.7829.606.7829.48 %372412025/4/04
250.0018.2020.8020.0019.506.4547.60 %782212025/4/04
260.0010.1011.3011.1510.705.71104.96 %855322025/4/04
270.003.804.304.354.053.09245.24 %4382,7122025/4/04
280.000.251.150.970.700.69246.43 %1,1291,8442025/4/04
290.000.200.400.350.300.20133.33 %1,0117662025/4/04
300.000.050.400.100.2250.0342.86 %13122025/4/04
310.000.002.150.000.000.000.00 %00-
320.000.050.550.100.300.05100.00 %1272025/4/03
330.000.000.050.000.000.000.00 %00-
340.000.001.350.000.000.000.00 %00-
350.000.002.150.000.000.000.00 %00-
360.000.002.150.000.000.000.00 %00-

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
185.000.001.350.000.000.000.00 %00-
190.000.001.350.000.000.000.00 %00-
195.000.002.150.000.000.000.00 %00-
200.000.260.250.260.2550.000.00 %02-
210.000.050.050.050.050.000.00 %0135-
220.000.230.450.230.340.000.00 %057-
230.000.050.250.190.150.000.00 %0236-
240.000.050.250.220.15-0.08-26.67 %281,2342025/4/04
250.000.450.650.560.55-0.39-41.05 %1426242025/4/04
260.001.601.901.701.75-1.27-42.76 %1,3342,4222025/4/04
270.005.005.405.005.20-4.20-45.65 %1111122025/4/04
280.0011.3012.8014.5012.050.000.00 %00-
290.0019.6022.600.0021.100.000.00 %00-
300.0029.5032.6049.8031.050.000.00 %00-
310.0039.5042.600.0041.050.000.00 %00-
320.0049.5052.500.0051.000.000.00 %00-
330.0059.6062.200.0060.900.000.00 %00-
340.0069.5072.600.0071.050.000.00 %00-
350.0079.8082.6087.0981.200.000.00 %00-
360.0089.7092.600.0091.150.000.00 %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
ASPSAltisource Portfolio Solutions SA
US$ 0.8233
(206.59%)
469.51k
ICCTiCoreConnect Inc
US$ 4.2001
(102.90%)
176.7M
PTIXProtagenic Therapeutics Inc
US$ 0.4168
(83.61%)
180.23M
MRMMEDIROM Healthcare Technologies Inc
US$ 0.659
(78.11%)
54.06M
OSRHOSR Holdings Inc
US$ 2.47
(68.03%)
89.74M
ALDXAldeyra Therapeutics Inc
US$ 1.415
(-73.43%)
22.27M
VRPXVirpax Pharmaceuticals Inc
US$ 0.6572
(-46.13%)
2.78M
WIMIWiMi Hologram Cloud Inc
US$ 0.46
(-40.73%)
8M
DLLLGraniteShares 2X Long DELL Daily ETF
US$ 10.48
(-38.10%)
343.79k
RXSTRxSight Inc
US$ 16.21
(-37.94%)
5.73M
DMNDamon Inc
US$ 0.0149
(7.97%)
776.31M
NVDANVIDIA Corporation
US$ 101.80
(-7.81%)
338.81M
INTCIntel Corporation
US$ 22.43
(2.05%)
242.97M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.05
(-10.83%)
238.85M
LCIDLucid Group Inc
US$ 2.335
(-2.71%)
216.53M

CME Discussion

投稿を表示