Blue Owl Capital OWL - 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
株式
アメリカ
NYSE
Blue Owl Capital Inc (OWL)
Blue Owl Capital Inc (OWL) オプション

Blue Owl Capital Inc (OWL)

23.94

0.42

(1.79%)

終了 2月15日 6:00AM

24.20

0.26

( 1.09% )

プレマーケット: 9:18PM

OWL 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
14.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
15.00	7.80	10.00	8.92	8.90	0.00	0.00 %	0	50	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	5.00	8.40	6.90	6.70	0.00	0.00 %	0	343	-
18.00	4.40	7.90	5.30	6.15	0.00	0.00 %	0	579	-
19.00	4.80	6.20	4.96	5.50	0.00	0.00 %	0	1,623	-
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.00	1.95	3.10	2.61	2.525	0.06	2.35 %	14	1,531	2025/2/15
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.35	1.05	0.90	0.70	0.25	38.46 %	13	3,528	2025/2/15
24.00	0.25	0.35	0.27	0.30	0.09	50.00 %	1,779	1,766	2025/2/15
25.00	0.05	0.10	0.07	0.075	0.01	16.67 %	57	4,094	2025/2/15
26.00	0.05	0.15	0.04	0.10	0.01	33.33 %	21	7,432	2025/2/15
27.00	0.04	0.10	0.04	0.07	0.00	0.00 %	0	1,093	-
28.00	0.55	0.50	0.55	0.525	0.00	0.00 %	0	364	-
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	143	-
31.00	0.10	0.75	0.10	0.425	0.00	0.00 %	0	1	-
32.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
33.00	0.00	0.00	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
14.00	0.35	0.75	0.35	0.55	0.00	0.00 %	0	1	-
15.00	0.01	0.75	0.01	0.38	0.00	0.00 %	0	1,661	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	703	-
18.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	561	-
19.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	1,422	-
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.05	0.15	0.05	0.10	0.00	0.00 %	0	565	-
22.00	0.05	0.15	0.17	0.10	0.00	0.00 %	0	10,846	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.45	0.55	0.60	0.50	-0.34	-36.17 %	25	14,447	2025/2/15
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	1.95	2.35	2.68	2.15	0.23	9.39 %	1	999	2025/2/14
27.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	4.00	4.40	2.05	4.20	0.00	0.00 %	0	36	-
29.00	4.90	5.50	3.94	5.20	0.00	0.00 %	0	5	-
30.00	6.10	6.50	12.44	6.30	0.00	0.00 %	0	0	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
32.00	7.90	10.00	0.00	8.95	0.00	0.00 %	0	0	-
33.00	0.00	0.00	0.00	0.00	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
SLDBSolid Biosciences Inc	US$ 7.09 (75.93%)	5.26M
HCTIHealthcare Triangle Inc	US$ 0.8396 (75.32%)	18.53M
EFOIEnergy Focus Inc	US$ 2.09 (62.02%)	14.95M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
RSLSReShape Lifesciences Inc	US$ 1.00 (-57.08%)	1.12M
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
KTCCKeyTronic Corporation	US$ 2.01 (-36.79%)	1
DAREDare Bioscience Inc	US$ 2.01 (-33.88%)	2
BPTHBio Path Holdings Inc	US$ 0.4254 (-32.82%)	238.17k
ADTXAditxt Inc	US$ 0.0895 (27.86%)	149.63M
GLYCGlycoMimetics Inc	US$ 0.3866 (33.31%)	25.09M
DGLYDigital Ally Inc	US$ 0.0812 (5.87%)	19.61M
HCTIHealthcare Triangle Inc	US$ 0.8396 (75.32%)	18.53M
EFOIEnergy Focus Inc	US$ 2.09 (62.02%)	14.95M

lovethatgreen

lovethatgreen 2分前

What about the all the revenues OneMind supposedly will get from the Spanish government for all these projects Oldstocks has posted about?

glenn1919

glenn1919 3分前

CLDI......................................https://stockcharts.com/h-sc/ui?s=CLDI&p=W&b=5&g=0&id=p86431144783

cottonisking

cottonisking 3分前

🐎🐎🐎 Section 1: Introduction
Introduction
This is the 32nd progress report prepared by the Administrators of the Company.
This report provides an update on the work the Administrators have undertaken, with a particular focus on progress
made in the

Golden Cross

Golden Cross 4分前

$LITM News Out---->>> Snow Lake Expands Its Uranium Portfolio with Acquisition of the Buffalo Uranium Project in Wyoming, United States
Published
https://www.nasdaq.com/press-release/snow-lake-expands-its-uranium-portfolio-acquisition-buffalo-uranium-project-wyoming

glenn1919

glenn1919 4分前

EAF.......................................https://stockcharts.com/h-sc/ui?s=EAF&p=W&b=5&g=0&id=p86431144783

Golden Cross

Golden Cross 4分前

$LITM News Out---->>> Snow Lake Expands Its Uranium Portfolio with Acquisition of the Buffalo Uranium Project in Wyoming, United States
Published
https://www.nasdaq.com/press-release/snow-lake-expands-its-uranium-portfolio-acquisition-buffalo-uranium-project-wyoming

chemist72

chemist72 5分前

Yes, I believe you're correct.

OS = 338M
Preferred A = 600M
Preferred B (remaining) = 7.5 to 8.5M

Total = 946M + 1M

Magnum7419

Magnum7419 5分前

Cannot discuss openly what we are working on at this moment. This is the way legal wants it and they ultimately guide our communication restrictions

glenn1919

glenn1919 5分前

APLT.................................https://stockcharts.com/h-sc/ui?s=APLT&p=W&b=5&g=0&id=p86431144783

rollingrock

rollingrock 6分前

Cheers!!!!!!..........

sundoctor

sundoctor 6分前

8k out: March 03, 2025 loyalty dividend 0.001293129082553 shares of BRTH

Dallas-Cowboys

Dallas-Cowboys 7分前

It takes subscription to view if you can copy and paste

iclight

iclight 7分前

Because it's essentially worthless:

If all of the milestones are met, the payments would be approximately $2.3 million. The license terms also include royalties of 4% on product sales (potentially reduced to 3% in the event of royalty stacking).

$2.3 million will handl

sylvia07

sylvia07 7分前

It's here things are getting interesting!

glenn1919

glenn1919 7分前

MKZR...................................https://stockcharts.com/h-sc/ui?s=MKZR&p=W&b=5&g=0&id=p86431144783

stocktowatch

stocktowatch 8分前

$AMOD Alpha Modus Holdings, Inc. (AMOD) Expands AI Kiosk Capabilities with GlobeTopper Reseller Agreement https://finance.yahoo.com/news/alpha-modus-holdings-inc-amod-173134478.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

RIGATONI

RIGATONI 8分前

~ZEOX $3.02 News....

ZEO ScientifiX Strengthens Leadership Team With The Appointment of Dr. Peter Everts as Chief Scientific and Technology Officer

https://www.accessnewswire.com/newsroom/en/business-and-professional-services/zeo-scientifix-strengthens-leadershi

glenn1919

glenn1919 9分前

KWE.................................https://stockcharts.com/h-sc/ui?s=KWE&p=W&b=5&g=0&id=p86431144783

IB_

Why are you attacking ??????????

You clearly said your deity, the guy you worship/love, nasrat will get us between $4 Billion & $6 Billion for Elite within the next 4-5 months (without a stock split) !!!!!!!!!!!!!!!!!

I'll be happy with that ............

Magnum7419

Magnum7419 10分前

7419
: A staunch supporter of Authentic Holdings Inc, confidently predicting a bright future for $AHRO, while navigating the ups and downs of the stock market with a keen eye on upcoming revenue streams and corporate announcements.

Magnum7419's been diving deep into stock analy

glenn1919

glenn1919 10分前

MOBX.............................................https://stockcharts.com/h-sc/ui?s=MOBX&p=W&b=5&g=0&id=p86431144783

tw0122

tw0122 11分前

Back out at $38 and ready for the next flip

gp22

$TSSI: In beast mode ahead of blowout Earnings and confirmation news of $DELL & Elon X-Ai mega Data Center news via $TSSI itself.
In addition, the $ORCL $500B massive AI Data Center being built just south of $TSSI in Abilene, Texas is yet to be PRed.
$ORCL and $TSSI are BOTH partnered

Blue Owl Capital

INTESA SANPAOLO

Exchange Traded Fund Jpm...

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