FactSet Research Systems FDS - 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。

登録

ホーム
投資
株式
アメリカ
NYSE
FactSet Research Systems Inc (FDS)
FactSet Research Systems Inc (FDS) オプション

FactSet Research Systems Inc (FDS)

456.09

-3.30

(-0.72%)

終了 2月17日 6:00AM

456.09

0.00

(0.00%)

取引時間後: 7:36AM

FDS 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
360.00	109.10	109.10	109.10	109.10	0.00	0.00 %	0	2	-
370.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
380.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
390.00	63.10	71.00	0.00	67.05	0.00	0.00 %	0	0	-
400.00	53.60	61.00	61.38	57.30	-5.92	-8.80 %	1	1	2025/2/15
410.00	43.40	51.00	0.00	47.20	0.00	0.00 %	0	0	-
420.00	33.20	41.00	0.00	37.10	0.00	0.00 %	0	0	-
430.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
440.00	13.90	20.60	0.00	17.25	0.00	0.00 %	0	0	-
450.00	18.40	18.40	18.40	18.40	0.00	0.00 %	0	2	-
460.00	2.20	4.00	3.13	3.10	-1.87	-37.40 %	3	7	2025/2/15
470.00	1.50	1.50	1.50	1.50	0.00	0.00 %	0	13	-
480.00	0.10	1.65	0.84	0.875	0.49	140.00 %	8	87	2025/2/15
490.00	0.10	1.70	0.80	0.90	0.00	0.00 %	0	11	-
500.00	1.75	1.75	1.75	1.75	0.00	0.00 %	0	8	-
510.00	0.68	0.68	0.68	0.68	0.00	0.00 %	0	16	-
520.00	0.35	0.35	0.35	0.35	0.00	0.00 %	0	4	-
530.00	0.75	0.75	0.75	0.75	0.00	0.00 %	0	2	-
540.00	0.10	1.30	0.48	0.70	-2.87	-85.67 %	1	3	2025/2/15
550.00	0.00	1.40	0.49	0.49	0.00	0.00 %	8	0	2025/2/15

個人投資家向けのプロ仕様のツール。

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
360.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
370.00	0.00	1.70	0.00	0.00	0.00	0.00 %	0	0	-
380.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
390.00	0.00	1.70	0.00	0.00	0.00	0.00 %	0	0	-
400.00	0.76	0.76	0.76	0.76	0.00	0.00 %	0	1	-
410.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
420.00	0.30	3.00	0.30	1.65	0.00	0.00 %	0	83	-
430.00	3.88	3.88	3.88	3.88	0.00	0.00 %	0	4	-
440.00	1.81	4.70	1.81	3.255	0.00	0.00 %	0	7	-
450.00	2.20	2.20	2.20	2.20	0.00	0.00 %	0	9	-
460.00	6.40	6.40	6.40	6.40	0.00	0.00 %	0	5	-
470.00	11.20	17.60	10.79	14.40	0.00	0.00 %	0	2	-
480.00	17.10	17.10	17.10	17.10	0.00	0.00 %	0	6	-
490.00	25.00	25.00	25.00	25.00	0.00	0.00 %	0	5	-
500.00	39.80	47.00	22.30	43.40	0.00	0.00 %	0	2	-
510.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
520.00	59.50	68.00	0.00	63.75	0.00	0.00 %	0	0	-
530.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
540.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
550.00	89.30	96.70	0.00	93.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
JTAIJet AI Inc	US$ 6.02 (133.33%)	104.48M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
WRDWeRide Inc	US$ 31.4877 (83.39%)	21.07M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.68M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	136.66M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	425.19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.01M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	160.99k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.07M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	480.49M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	411.17M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
INTCIntel Corporation	US$ 23.60 (-2.20%)	225.04M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	189.56M

Screech691

Screech691 2分前

SGTM’s dedication to sustainability is clear in their range of eco-friendly products. From reducing water usage with their Water-Less Garden to using natural materials in their Living Mulch, they are making it easier for everyone to garden in a way that supports the planet.

djjazzyjeff

djjazzyjeff 2分前

He's got to be getting paid for that nonsense

Screech691

Screech691 2分前

SGTM is at the forefront of sustainable gardening practices. Their products, like the Water-Less Garden and Living Mulch, are designed to help gardeners conserve resources, reduce waste, and maintain healthy ecosystems while growing beautiful landscapes

pete807

pete807 3分前

Quarterly dividend of .02 here... (16% annualized)
NG rising will reward the longs here.
GLTA!

Bull_Dolphin

Bull_Dolphin 3分前

Very interesting. Thanks Larry!

ChannelTrader

ChannelTrader 3分前

Shit's about to hit the fan big time.

Paulness

Paulness 3分前

NEWS -- Realbotix Releases Robotic AI Vision System

https://media.zenfs.com/en/business-wire.com/dc0779d666c17c80169cc27ba22dd0e3

LAS VEGAS, February 17, 2025--(BUSINESS WIRE)--Realbotix Corp. (TSX-V: XBOT) (Frankfurt Stock Exchange: 76M0.F) (OTC: XBOTF) ("Realbotix" or

Chiron

This is nothing but a name change from Pink Current to Basic. No regulatory changes. Hopefully DOGE will wipe out or decrease the SEC soon anyway and we can dump the pesky regulations holding back the OTC since Sept 2021

dukeb

You may enjoy the content of this subreddit:

https://www.reddit.com/r/CyberStuck/

underpar71

underpar71 5分前

Well, we are not opening up 16% in the US.

m0n

Cost savings since 2010 LoL and the company has been in the RED every year since LoL

Ya can't get anymore accurate than that LoL

No One is Fooled

TenKay

Why don’t you try doing even a small amount of research.

Are you allergic to facts?

Here I will help.

https://www.yardbarker.com/nascar/articles/amp/how_much_does_it_cost_to_become_a_primary_sponsor_in_nascar/s1_17325_39768028

https://amgsp

wickw50

wickw50 6分前

ALERT!

Everyone follow, share, support, and contribute to the new DOGE_SEC account on X. This is our chance.

https://x.com/DOGE_SEC

al44

Government Downsizing and the Left’s Instinctive Outcry

By John F. Di Leo

The next time you see some leftist whining that 75,000 federal employees were just pushed out, ask yourself, did the Biden-Harris team give eight months of salary to the thousands of const

m0n

lol yeahhh the CSE obviously holding TWOH to the fire as a big bulky.

Imagine filing a proxy and you cant sell before the vote lol

CSE is a baby exchange

nosfelle

nosfelle 7分前

Hoskinson Proposes Cardano as An Audit Layer for U.S. Treasury’s $7 Trillion Budget
https://ih.advfn.com/stock-market/COIN/ADAUSD/crypto-news/95449803/hoskinson-proposes-cardano-as-an-audit-layer-for-u

PEACHMAN

PEACHMAN 8分前

IFUS and it's shareholders will continue to win as IFUS continues to build the company the right way.

https://www.otcmarkets.com/otcapi/company/dns/news/document/80214/content

IF paid bashers stopped copying old inaccurate information from 15 years ago and read

rocioyogi

rocioyogi 8分前

Yep, yep me too big time. I actually started two day trade this after a long time holding for more than nine years and constantly adding.. with the forward looking statements from our leader and the way the shorts and market makers will play this. I figure I’d take a little play money out. I sold 1

SkeBallLarry

SkeBallLarry 8分前

The Full Facts on DOGE – Part 1

Past is most certainly prologue.

by Mark Angelides | Feb 17, 2025

Editor’s note: This three-part series on the legality of DOGE focuses on the past, present and future of the agency.

A president creat

Teddytropics

Teddytropics 9分前

Please see the link I am replying to where our resident spammer Lo_2Hi

Who is caught misleading shareholders on this board..

In his bid to highlight 3 Amigos CEO's in the OTC that..

Mislead shareholders...

All regular posters here have pick

CanItBThisEZ2Make

CanItBThisEZ2Make 9分前

BEST SELLERS RANK (BSR) IS 890 38 Estimated Sold on Amazon Since JAN 1 - 1ST Quarter 2025
https://investorshub.advfn.com/uimage/uploads/2024/4/24/cnxttVOS_5G_GIF.gif
https://www.amazon.com/Vos-RDGL5GX55-B-01-VOS-5G-Dongle/dp/B0C66KHZLP

NOTE: In theory, when BSR Value Dec

royal1

Must really suck to be negative all the time. You know, it can lead to depression or alcoholism. Be careful.

surfkast

surfkast 12分前

But there’s usually plenty of real estate.” In IndyCar, Coyne says a $20,000 sticker would be small

SkeBallLarry

SkeBallLarry 12分前

Got bad here ~ 8 deaths ~ More precip Tues-Weds .. !!

FactSet Research Systems

John Wiley & Sons

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