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。
Ford Motor Company

Ford Motor Company (F)

9.58
0.04
(0.42%)
終了 4月6日 5:00AM
9.589
0.009
(0.09%)
取引時間後: 8:59AM

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
5.503.855.004.494.4250.000.00 %040-
6.003.304.053.603.675-0.60-14.29 %161302025/4/05
6.502.874.053.473.460.000.00 %031-
7.002.223.452.702.835-0.10-3.57 %1972025/4/05
7.501.822.902.182.36-0.50-18.66 %14722025/4/05
8.001.501.931.581.715-0.68-30.09 %301122025/4/05
8.500.931.371.111.15-0.19-14.62 %593522025/4/05
9.000.520.760.800.640.1523.08 %1,0886902025/4/05
9.500.280.390.370.3350.0723.33 %5,3133,3292025/4/05
10.000.130.140.140.1350.0327.27 %14,99012,0222025/4/05
10.500.040.050.050.0450.0266.67 %4,57830,8662025/4/05
11.000.010.020.020.0150.01100.00 %5,67810,6672025/4/05
11.500.010.030.010.020.000.00 %1771,6952025/4/05
12.000.010.010.010.010.000.00 %406972025/4/05
12.500.010.010.010.010.000.00 %0256-
13.000.010.010.010.010.000.00 %099-
13.500.050.050.050.050.000.00 %036-
15.000.010.080.040.0450.03300.00 %5282025/4/05

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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
5.500.020.010.020.0150.000.00 %0102-
6.000.010.210.010.110.000.00 %0381-
6.500.010.510.010.260.000.00 %623002025/4/05
7.000.010.050.010.03-0.08-88.89 %38572025/4/05
7.500.020.430.030.2250.02200.00 %4143002025/4/05
8.000.030.040.040.0350.03300.00 %1,4322,1632025/4/05
8.500.060.070.070.0650.05250.00 %5,1823,1942025/4/05
9.000.120.130.130.1250.0685.71 %6,8363,4752025/4/05
9.500.270.280.280.2750.0521.74 %8,34715,2222025/4/05
10.000.520.750.540.635-0.01-1.82 %2,7622,5102025/4/05
10.500.721.100.920.91-0.06-6.12 %1,2891,1642025/4/05
11.001.121.551.351.335-0.05-3.57 %351932025/4/05
11.501.682.711.852.1950.031.65 %416532025/4/05
12.001.972.552.322.260.000.00 %05-
12.502.544.253.003.3950.5823.97 %662025/4/04
13.002.985.452.764.2150.000.00 %00-
13.503.605.353.804.4750.000.00 %00-
15.004.756.205.355.4750.438.74 %832025/4/05

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
AREBAmerican Rebel Holdings Inc
US$ 19.50
(392.42%)
83.21M
AEHLAntelope Enterprise Holdings Ltd
US$ 4.20
(100.00%)
11.16M
CXAICXApp Inc
US$ 1.4108
(74.86%)
92.26M
XHGXChange TED Inc
US$ 1.11
(50.00%)
2.99M
WCTWellchange Holdings Company Limited
US$ 0.279
(43.08%)
208.11M
SZZLUSizzle Acquisition Corporation II
US$ 9.99
(-52.16%)
667.76k
VRPXVirpax Pharmaceuticals Inc
US$ 0.35
(-47.72%)
187.6k
NMTCNeuroOne Medical Technologies Corporation
US$ 0.48
(-44.19%)
2.02M
SONMSonim Technologies Inc
US$ 1.80
(-32.58%)
2.14M
PRPHProPhase Labs Inc
US$ 0.24
(-30.64%)
3.48M
NVDANVIDIA Corporation
US$ 94.31
(-7.36%)
532.11M
MULNMullen Automotive Inc
US$ 0.0775
(-2.52%)
368.33M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 7.9301
(-20.94%)
344.3M
DMNDamon Inc
US$ 0.0135
(-10.60%)
293.03M
TQQQProShares UltraPro QQQ
US$ 41.09
(-18.31%)
258.03M

F Discussion

投稿を表示