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。
305.76
-28.90
(-8.64%)
終了 4月4日 5:00AM
305.00
-0.76
(-0.25%)
取引時間後: 8:58AM

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
280.0024.0527.900.0025.9750.000.00 %00-
282.5021.5525.450.0023.500.000.00 %00-
285.0019.1522.3026.5020.725-24.50-48.04 %13112025/4/03
287.5016.8020.700.0018.750.000.00 %00-
290.0014.9518.400.0016.6750.000.00 %00-
292.5013.0515.1015.5014.0750.000.00 %902025/4/04
295.0010.6013.100.0011.850.000.00 %00-
297.508.7011.000.009.850.000.00 %00-
300.006.859.157.708.00-28.00-78.43 %882025/4/04
302.505.407.356.906.3750.000.00 %202025/4/04
305.004.706.255.155.475-16.05-75.71 %1312025/4/04
307.502.284.553.583.4150.000.00 %1602025/4/04
310.001.753.352.642.55-14.46-84.56 %3622025/4/04
312.500.802.381.701.590.000.00 %2602025/4/04
315.000.242.511.191.375-32.06-96.42 %7612025/4/04
317.500.210.800.750.505-10.63-93.41 %3132025/4/04
320.000.400.550.450.475-11.15-96.12 %78132025/4/04
322.500.260.350.280.305-6.92-96.11 %50182025/4/04
325.000.010.220.180.115-7.07-97.52 %63212025/4/04
327.500.090.320.100.205-8.20-98.80 %106522025/4/04

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
280.000.080.270.150.175-0.11-42.31 %452025/4/04
282.500.051.500.080.7750.000.00 %04-
285.000.300.800.350.550.27337.50 %14502025/4/04
287.500.410.990.230.70-0.18-43.90 %1102025/4/04
290.000.192.220.541.2050.46575.00 %19472025/4/04
292.500.401.070.750.7350.000.00 %302025/4/04
295.001.052.181.421.6151.362,266.67 %1501962025/4/04
297.500.782.751.711.7651.49677.27 %14372025/4/04
300.001.972.832.452.402.362,622.22 %3332332025/4/04
302.502.904.303.253.603.132,608.33 %12662025/4/04
305.003.954.403.964.1753.843,200.00 %331192025/4/04
307.504.306.255.455.2755.283,105.88 %50342025/4/04
310.005.757.056.506.406.323,511.11 %2541102025/4/04
312.507.709.608.658.657.62739.81 %58552025/4/04
315.0010.0011.758.8210.8758.422,105.00 %671712025/4/04
317.5011.9513.4511.8112.7011.262,047.27 %385522025/4/04
320.0013.7016.0513.7114.87513.031,916.18 %941692025/4/04
322.5015.1018.4016.4516.7515.351,395.45 %41582025/4/04
325.0018.0521.3519.4519.7017.821,093.25 %1192652025/4/04
327.5019.9023.2522.0021.57519.67844.21 %27602025/4/04

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

CAT Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock