LCI Industries LCII - オプションチェーン | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
株式
アメリカ
NYSE
LCI Industries (LCII)
LCI Industries (LCII) オプション

LCI Industries (LCII)

91.53

-4.54

( -4.73% )

更新日時： 01:01:16

LCII 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
55.00	34.60	38.80	0.00	36.70	0.00	0.00 %	0	0	-
60.00	29.80	33.80	0.00	31.80	0.00	0.00 %	0	0	-
65.00	24.60	28.90	0.00	26.75	0.00	0.00 %	0	0	-
70.00	20.70	24.00	0.00	22.35	0.00	0.00 %	0	0	-
75.00	15.80	18.80	0.00	17.30	0.00	0.00 %	0	0	-
80.00	10.80	14.40	0.00	12.60	0.00	0.00 %	0	0	-
85.00	6.50	8.90	0.00	7.70	0.00	0.00 %	0	0	-
90.00	3.70	4.60	0.00	4.15	0.00	0.00 %	0	0	-
95.00	1.50	3.80	0.00	2.65	0.00	0.00 %	0	0	-
100.00	0.55	1.45	1.15	1.00	-0.50	-30.30 %	1	64	22:30:46
105.00	0.15	1.60	2.90	0.875	0.00	0.00 %	0	17	-
110.00	0.55	1.65	0.55	1.10	0.00	0.00 %	0	26	-
115.00	0.58	1.45	0.58	1.015	0.00	0.00 %	0	56	-
120.00	0.70	1.40	0.70	1.05	0.00	0.00 %	0	13	-
125.00	1.15	1.35	1.15	1.25	0.00	0.00 %	0	1	-
130.00	0.20	1.35	0.20	0.775	0.00	0.00 %	0	3	-
135.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-

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
55.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
60.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
65.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
70.00	0.00	1.40	0.00	0.00	0.00	0.00 %	0	0	-
75.00	0.15	1.50	0.00	0.825	0.00	0.00 %	0	0	-
80.00	0.30	1.75	0.00	1.025	0.00	0.00 %	0	0	-
85.00	0.70	1.25	0.71	0.975	0.00	0.00 %	0	38	-
90.00	1.90	4.10	2.00	3.00	1.20	150.00 %	1	65	00:25:07
95.00	4.60	7.00	1.95	5.80	0.00	0.00 %	0	132	-
100.00	7.60	10.50	3.30	9.05	0.00	0.00 %	0	22	-
105.00	11.80	14.40	3.70	13.10	0.00	0.00 %	0	25	-
110.00	16.80	19.50	0.00	18.15	0.00	0.00 %	0	0	-
115.00	21.30	24.50	0.00	22.90	0.00	0.00 %	0	0	-
120.00	26.30	30.00	0.00	28.15	0.00	0.00 %	0	0	-
125.00	31.30	35.50	0.00	33.40	0.00	0.00 %	0	0	-
130.00	36.30	40.50	0.00	38.40	0.00	0.00 %	0	0	-
135.00	41.20	45.50	0.00	43.35	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
SYRSSyros Pharmaceuticals Inc	US$ 0.19 (107.42%)	582.34M
RAYRaytech Holding Ltd	US$ 1.75 (101.15%)	43.3M
TSVT2seventy bio Inc	US$ 4.935 (76.25%)	27.21M
LYTLytus Technologies Holdings PTV Ltd	US$ 0.224 (43.59%)	45.84M
PSTVPlus Therapeutics Inc	US$ 1.8093 (42.46%)	16.72M
WCTWellchange Holdings Company Limited	US$ 0.90 (-64.14%)	12.69M
ARVNArvinas Inc	US$ 8.45 (-51.88%)	10M
LZMHLZ Technology Holdings Ltd	US$ 8.7909 (-43.86%)	385.48k
SHOTWSafety Shot Inc	US$ 0.13 (-38.10%)	1.01k
SPGCSacks Parente Golf Inc	US$ 0.10085 (-37.01%)	25.28M
SYRSSyros Pharmaceuticals Inc	US$ 0.1904 (107.86%)	589.2M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0464 (38.51%)	334.8M
CUTRCutera Inc	US$ 0.1488 (15.80%)	195.62M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.96 (7.86%)	194.43M
AWHAspira Womans Health Inc	US$ 0.2328 (17.58%)	179.11M

nagoya1

nagoya1 2分前

The GSEs need Pulte to be confirmed in order for FNMA and FMCC to be taken off the OTC POS that it is and relisted on either the Nasdaq or the NYSE.

Relisting is what many are waiting for.

Bigger global investors will probably want to soak up GSE shares at these barga

Mandofellow

Mandofellow 3分前

What is on deck after BOC March 18...?...would this be final or can it be appealed...what is next with Samsung...Google...Micron...?...Is there any light in the tunnel in terms of finality for after a crazy amount of time putting a wrap on any of these willful infringers...??

gorbec1

gorbec1 3分前

Ahh I remember this post seems like the prs have helped the pps by the way lights never went out but nice try

dexprs

Sold 20 Cash Covered Puts in MO at 80 cents each and a strike price of 50 and expiration of 6/20.

georgie18

georgie18 4分前

LZMH...$9...🥳...Off the $7 dip...

i_like_bb_stock

i_like_bb_stock 4分前

RIME added https://x.com/thommic/status/1899492454782415160

vuletini

vuletini 4分前

jibber jabber jibber jabber

vlispxpert

vlispxpert 4分前

LYEL .66's is buy imo

makinezmoney

makinezmoney 4分前

$EHLDV: Damnnnnnnnnnnnnnnnn......... now $28

Whats the dealy yo.......... yo what the Drilly yo ?

https://euroholding.pl/en/

Opened at $18

Whos got the lowdown on this one ?

GO $EHLDV

SkeBallLarry

SkeBallLarry 4分前

" Get to da Doc, TreeMan ... I just got in " ... !!

i_like_bb_stock

i_like_bb_stock 4分前

RIME added https://x.com/thommic/status/1899492454782415160

glenn1919

glenn1919 5分前

CRML...................................SYRS.................................................RAY...........................................https://www.stockscores.com/charts/charts/?ticker=CRML

vlispxpert

vlispxpert 5分前

SOFI is buy every dip for me...get large & stay large imo

Moneysign5

Moneysign5 5分前

Maybe we will see a PR on that soon. ST3 has been trigger happy lately. Unfortunately it hasn't moved the needle yet

Penny Stocks 2.0

Penny Stocks 2.0 5分前

vlispxpert

vlispxpert 5分前

DJS1

If you have so much faith, why are you not hitting the ask? According to you, these prices are super low.

HappyAlways

HappyAlways 5分前

Whether Pulte or not is not important. We are one step closer to ending the Conservatorship. But, we just don't know how and how fast the process will be.

gail

Hi GMS and all. Past runs show…..

…..

that this one keeps going so im hopeful for new highs today or tomorrow.

urge2surge

urge2surge 6分前

On the last transferring of shares, restricted , unrestricted, and outstanding were all increased.

Maria56

Maria56 6分前

Still think this new $mONI is checkmate?

jhdf51

Yep you called the gaps.

Steady_T

Steady_T 7分前

An approved commercial production facility in the UK would seem to be a commercial production facility, period.

The FDA doesn't require that a commercial production facility be in the US. So I find your logic hard to follow.

DiscoverGold

DiscoverGold 7分前

$PLTR down 15% yesterday, and the weekly BX is still showing LL
By: Peter DiCarlo | March 10, 2025

• $PLTR down 15% today, and the weekly BX is still showing LL.

We've been preaching patience—retail wants to buy the dip, but weekly market bias hasn’t broken

BNP Paribas Issuance

Ci Doubleline Total Retu...

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