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。
CME Group Inc

CME Group Inc (CME)

262.2016
-0.0784
( -0.03% )
更新日時: 00:10:19

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
180.0080.7084.400.0082.550.000.00 %00-
185.0075.9078.3054.2777.100.000.00 %00-
190.0070.5074.6049.2572.550.000.00 %00-
195.0065.8068.8059.3067.300.000.00 %00-
200.0061.2064.2054.0062.700.000.00 %00-
210.0051.1054.2052.3052.65-0.20-0.38 %167122:35:18
220.0041.0043.9034.2042.450.000.00 %014-
230.0031.0034.1029.9632.550.000.00 %033-
240.0021.6024.3020.7622.95-2.24-9.74 %382823:50:19
250.0013.0013.9011.5913.45-1.70-12.79 %3494523:50:10
260.005.406.104.905.75-0.59-10.75 %781,40100:02:38
270.001.201.701.411.45-0.04-2.76 %251,25700:10:21
280.000.100.600.150.350.000.00 %094-
290.000.050.100.050.0750.000.00 %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
180.000.482.200.481.340.000.00 %019-
185.000.162.200.161.180.000.00 %044-
190.000.082.200.081.140.000.00 %0165-
195.000.052.200.051.1250.000.00 %018-
200.000.032.250.031.140.000.00 %0118-
210.000.100.350.160.2250.0660.00 %2564500:01:48
220.000.230.550.230.390.000.00 %0436-
230.000.150.500.310.3250.000.00 %0418-
240.000.350.500.450.4250.0512.50 %229300:03:00
250.000.751.150.900.95-0.35-28.00 %660000:07:30
260.002.703.403.203.05-0.50-13.51 %513400:08:46
270.007.609.4010.158.50-5.05-33.22 %1123:58:57
280.0016.8019.100.0017.950.000.00 %00-
290.0026.7029.500.0028.100.000.00 %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
RAYRaytech Holding Ltd
US$ 1.7539
(101.60%)
25.23M
SYRSSyros Pharmaceuticals Inc
US$ 0.182
(98.69%)
529.48M
TSVT2seventy bio Inc
US$ 4.93
(76.07%)
23.42M
DWTXDogwood Therapeutics Inc
US$ 11.82
(40.05%)
8.15M
BHATBlue Hat Interactive Entertainment Technology
US$ 0.0467
(39.40%)
282.04M
ARVNArvinas Inc
US$ 8.265
(-52.93%)
8.52M
LZMHLZ Technology Holdings Ltd
US$ 7.75
(-50.51%)
303.91k
WCTWellchange Holdings Company Limited
US$ 1.44
(-42.63%)
5.38M
SPGCSacks Parente Golf Inc
US$ 0.1029
(-35.73%)
22.55M
BDRXBiodexa Pharmaceuticals PLC
US$ 2.07
(-27.37%)
516.68k
SYRSSyros Pharmaceuticals Inc
US$ 0.182
(98.69%)
529.48M
BHATBlue Hat Interactive Entertainment Technology
US$ 0.0467
(39.40%)
282.04M
CUTRCutera Inc
US$ 0.1578
(22.80%)
184.3M
AWHAspira Womans Health Inc
US$ 0.2291
(15.71%)
170.63M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 7.5828
(2.75%)
159.89M

CME Discussion

投稿を表示