iShares MSCI China MCHI - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
iShares MSCI China (MCHI)
iShares MSCI China (MCHI) オプション

iShares MSCI China (MCHI)

50.00

-3.67

(-6.84%)

終値： 4月5日 5:00AM

50.60

0.60

( 1.20% )

取引時間後: 6:57AM

MCHI ライブオプションフロー

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
40.00	9.00	11.90	14.50	10.45	0.00	0.00 %	0	61	-
42.00	7.00	10.10	13.50	8.55	0.00	0.00 %	0	5	-
43.00	5.20	9.10	12.90	7.15	0.00	0.00 %	0	12	-
44.00	6.20	6.60	10.50	6.40	0.00	0.00 %	0	9	-
45.00	5.40	6.50	4.47	5.95	-7.23	-61.79 %	50	11	23:54:18
46.00	4.50	4.80	4.30	4.65	-4.80	-52.75 %	1	15	02:05:09
47.00	3.70	4.00	0.00	3.85	0.00	0.00 %	0	0	-
48.00	3.00	4.40	2.79	3.70	-5.20	-65.08 %	101	4	02:06:49
49.00	2.35	2.60	6.70	2.475	0.00	0.00 %	0	1	-
50.00	1.75	2.10	3.83	1.925	0.00	0.00 %	0	9	-
51.00	0.35	1.55	1.27	0.95	-1.71	-57.38 %	3	13	00:56:26
52.00	0.90	1.10	0.70	1.00	-2.20	-75.86 %	1	21	00:41:28
53.00	0.65	0.80	0.67	0.725	-1.48	-68.84 %	60	57	04:49:30
54.00	0.40	0.55	0.45	0.475	-1.22	-73.05 %	3	175	04:34:25
55.00	0.25	0.40	0.29	0.325	-0.38	-56.72 %	25	222	02:55:03
56.00	0.15	0.30	0.09	0.225	-0.33	-78.57 %	21	371	23:39:52
57.00	0.05	0.20	0.25	0.125	0.00	0.00 %	0	347	-
58.00	0.05	0.35	0.10	0.20	-0.05	-33.33 %	1	154	23:57:13
59.00	0.10	1.30	0.10	0.70	0.00	0.00 %	0	90	-
60.00	0.05	0.15	0.05	0.10	-0.07	-58.33 %	7	353	03:53:08

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

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
40.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
42.00	0.00	0.40	0.00	0.00	0.00	0.00 %	0	0	-
43.00	0.05	0.30	0.00	0.175	0.00	0.00 %	0	0	-
44.00	0.20	0.40	0.00	0.30	0.00	0.00 %	0	0	-
45.00	0.30	0.45	0.45	0.375	0.22	95.65 %	4	5	04:58:44
46.00	0.50	0.65	0.60	0.575	0.00	0.00 %	30	0	04:34:33
47.00	0.70	0.85	0.75	0.775	0.37	97.37 %	158	1	02:08:56
48.00	0.95	1.15	0.80	1.05	0.67	515.38 %	2	20	23:28:54
49.00	1.30	1.50	1.46	1.40	1.34	1,116.67 %	7	3	04:43:34
50.00	1.70	1.90	1.82	1.80	1.67	1,113.33 %	97	142	03:08:14
51.00	2.20	2.45	0.37	2.325	0.00	0.00 %	0	12	-
52.00	2.85	3.30	2.95	3.075	2.45	490.00 %	27	321	04:49:01
53.00	3.50	3.80	3.70	3.65	2.80	311.11 %	9	1,380	03:09:07
54.00	4.30	5.00	1.30	4.65	0.00	0.00 %	0	325	-
55.00	5.10	5.80	5.10	5.45	3.08	152.48 %	12	80	23:25:31
56.00	5.40	7.00	6.46	6.20	3.86	148.46 %	5	32	01:51:08
57.00	5.20	7.90	7.00	6.55	3.60	105.88 %	4	16	23:13:42
58.00	6.60	9.50	4.10	8.05	0.00	0.00 %	0	39	-
59.00	7.20	11.20	3.87	9.20	0.00	0.00 %	0	7	-
60.00	9.10	12.20	4.50	10.65	0.00	0.00 %	0	5	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
MKDWMKDWELL Tech Inc	US$ 0.2453 (44.29%)	110.59k
CHSNChanson International Holding	US$ 0.315 (43.84%)	9.73M
SBETSharpLink Gaming Inc	US$ 0.3258 (25.45%)	1.44M
TIRXTian Ruixiang Holdings Ltd	US$ 1.50 (25.00%)	299
BJDXBluejay Diagnostics Inc	US$ 4.32 (22.38%)	935.73k
PIIIP3 Partners Inc	US$ 0.1266 (-25.96%)	126.93k
AREBAmerican Rebel Holdings Inc	US$ 14.54 (-25.44%)	1.64M
SOBRSOBR Safe Inc	US$ 3.93 (-20.28%)	17.49k
AEHLAntelope Enterprise Holdings Ltd	US$ 3.45 (-18.82%)	174.12k
PTIXProtagenic Therapeutics Inc	US$ 0.3237 (-16.49%)	57.33k
DMNDamon Inc	US$ 0.0137 (-1.44%)	11.09M
CHSNChanson International Holding	US$ 0.315 (43.84%)	9.73M
WCTWellchange Holdings Company Limited	US$ 0.29 (3.57%)	9.17M
NVDANVIDIA Corporation	US$ 93.6991 (-0.65%)	7.78M
TQQQProShares UltraPro QQQ	US$ 40.8998 (-0.46%)	5.96M

janice shell

janice shell 1分前

From Trump at Truth Social, to Jerome Powell this morning:

Donald J. Trump
@realDonaldTrump
This would be a PERFECT time for Fed Chairman Jerome Powell to cut Interest Rates. He is always “late,” but he could now change his image, and quickly. Energy prices are down, Int

Atomic_Insider

Atomic_Insider 2分前

Good news from a patient or hell they are still alive on the medicine is all you need for a 80 billion dollar drug just look at Keytruda. It’s worth the risk for Merck to buy this one or sponsor it. CEO will have to go that route to prevent jail time or a bullet in his forehead

janice shell

janice shell 2分前

From Trump at Truth Social, to Jerome Powell this morning:

Donald J. Trump
@realDonaldTrump
This would be a PERFECT time for Fed Chairman Jerome Powell to cut Interest Rates. He is always “late,” but he could now change his image, and quickly. Energy prices are down, Int

trader_ron

trader_ron 3分前

Painted at close = Lower Next Week.

hedge_fun

hedge_fun 3分前

Ok good. He’s earned it this week…….and

with negotiations next week on tariffs, he should good.

How bout the 10 year?

Have a great weekend!

wetscent

wetscent 3分前

Sorry board..I'm out of sarcastic ammo for tonite

OMOLIVES

OMOLIVES 4分前

Thinking that there has been nothing wrong with the economy is akin to sticking your head in the sand. The last time we had anything decent was over 30 years ago. And that came about after the decimation of manufacturing in this Country. New technology and housing was a reason for hope. But then

bio33

Good est. that close 3T$ has been wiped out of stock market in last 2 days.......
hmmmmmmmmmmmmmm

https://www.youtube.com/watch?v=EGlo9LzmOME

100lbStriper

100lbStriper 4分前

Stokd $NLST Thanks to the individual below we're going to have all our CAFC appeals on Courtlistener. He's figured out how to do it, and the 463 CAFC appeal is there now with the recent Netlist Response already publicly accessible.

463 CAFC case docket link below --- brief is ne

KngmAz

Per the video - everything that HGRAF produces will be made ENTIRELY in the United States - NO TARIFFS - but the MARKET for what the company makes is literally a WORLD WIDE market. It really is just absolutely mind blowing to think about just how big HGRAF will be by the end of the year and just how

Porgie Tirebiter

Porgie Tirebiter 5分前

He was playing at Trump International in West Palm Beach, the one on Summit Blvd.

The LIV event is down in Miami at Doral.

Utsmaro71

Utsmaro71 5分前

I actually have four starting people and the captains actually one of them this week. This is a first for me. I've lost my captain every week. Good luck, everyone.

TMaga

As of the closing date 4/4/25 $.39 cents= embarrassing.

hopester

hopester 6分前

That abou sums it up.
Amazing how he carry's on being so wrong and showing no shame.
Total Embarrassment

D-man4

$20 million announcemet??

al44

Really? It wasn't climate change?-

3 teens charged with starting South Carolina fire that spread to nearly 14,000 acres

by Marisa SardoniaTue, April 1st 2025 at 4:24 PM
Updated Wed, April 2nd 2025 at 10:35 AM

{p}Tristan Tyler, 18, o

Ecomike

Ecomike 6分前

Nice to own shares in a stable quite stock these days, IMO:

https://cdn.discordapp.com/attachments/883530016493817886/1357834967442391110/image.png?ex=67f1a5db&is=67f0545b&hm=4615efa897c8915eb7e86d945bff6c72e2fd77bf2404333c8f01d1ead6363e7b&

scortech

scortech 7分前

Wonder how they like AI now with their trading platforms
This is all program selling it has nothing to do with conditions of company, Nor any other valuations of companies as it's unknown, This is paranoid schizophrenic computer systems trading at volumes humans can't do.

urge2surge

urge2surge 8分前

8k filed regarding accounting.
https://www.otcmarkets.com/filing/html?id=18349478&guid=P_h-k6VdULHRB3h

Renee

AIM changed to AIMI. Delisted from the AMEX to the OTC:

https://otce.finra.org/otce/dailyList?viewType=Additions

Ecomike

Ecomike 10分前

Awesome $BIXT rally today, as the market got flush like a turd:

https://cdn.discordapp.com/attachments/883530016493817886/1357834967442391110/image.png?ex=67f1a5db&is=67f0545b&hm=4615efa897c8915eb7e86d945bff6c72e2fd77bf2404333c8f01d1ead6363e7b&

iShares MSCI China

Alliance Resource Partners

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約