Blue Owl Capital OWL - 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
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: 9:05PM

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	8.80	11.00	5.30	9.90	0.00	0.00 %	0	22	-
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
20.00	3.80	4.10	5.00	3.95	0.00	0.00 %	0	985	-
21.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	1.65	2.10	1.72	1.875	0.00	0.00 %	0	201	-
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.00	0.08	0.40	0.08	0.24	0.00	0.00 %	0	500	-
30.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	143	-
31.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
32.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
33.00	0.00	0.75	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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
18.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	1.05	1.35	1.65	1.20	-0.25	-13.16 %	2	885	2025/2/14
26.00	1.95	2.35	2.68	2.15	0.23	9.39 %	1	999	2025/2/14
27.00	3.10	3.40	3.50	3.25	0.00	0.00 %	0	404	-
28.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.00	4.90	5.50	3.94	5.20	0.00	0.00 %	0	5	-
30.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
31.00	7.00	9.00	0.00	8.00	0.00	0.00 %	0	0	-
32.00	7.90	10.00	0.00	8.95	0.00	0.00 %	0	0	-
33.00	7.50	11.00	0.00	9.25	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
HCTIHealthcare Triangle Inc	US$ 0.8542 (78.37%)	9.94M
EFOIEnergy Focus Inc	US$ 2.16 (67.44%)	14.48M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	11
RSLSReShape Lifesciences Inc	US$ 1.02 (-56.22%)	992.01k
TELATELA Bio Inc	US$ 1.21 (-53.64%)	1
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
KTCCKeyTronic Corporation	US$ 2.01 (-36.79%)	1
BPTHBio Path Holdings Inc	US$ 0.41 (-35.25%)	119.78k
ADTXAditxt Inc	US$ 0.0907 (29.57%)	143.94M
GLYCGlycoMimetics Inc	US$ 0.3875 (33.62%)	24.53M
DGLYDigital Ally Inc	US$ 0.0823 (7.30%)	17.6M
EFOIEnergy Focus Inc	US$ 2.16 (67.44%)	14.48M
MGOLMGO Global Inc	US$ 0.5702 (-20.54%)	11.47M

glenn1919

glenn1919 3分前

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

Mother Lode

Mother Lode 4分前

looks like a management shakeup. I guess we will know more around 9 am with the conference call

highlandernew

highlandernew 4分前

🔴🔴DECADES of OBSOLESCENCE killing AMC are ENDING?:

https://investorshub.advfn.com/uimage/uploads/2024/11/26/orfuyAMC_OBSOLESCENCE2.png
https://investorshub.advfn.com/uimage/uploads/2024/11/22/ftwvhAMC_I_DID_THAT_NOT_SORRY.png
https://investorshub.advfn.co

Invest-in-America

Invest-in-America 5分前

EFOI: "Retire early", right?? (Remember YOUR post years ago, Homeboy, to some iHuber??)

glenn1919

glenn1919 5分前

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

trader_ron

trader_ron 5分前

$CBLO - The Company is a #cryptocurrency mining company dedicated to harnessing the power of #blockchain #technology through secure and efficient mining operations. With a focus on sustainability and cutting-edge mining equipment, we are at the forefront of the global cryptocurrency #mining industry

trader_ron

trader_ron 6分前

$CBLO - The Company is a #cryptocurrency mining company dedicated to harnessing the power of #blockchain #technology through secure and efficient mining operations. With a focus on sustainability and cutting-edge mining equipment, we are at the forefront of the global cryptocurrency #mining industry

glenn1919

glenn1919 6分前

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

stocktowatch

stocktowatch 6分前

$AMPG ON ALERT - AmpliTech Group Announces Over $2.1M in New Purchase Orders in Q1, All Set for Delivery in Fiscal Year 2025
HAUPPAUGE, N.Y., Feb. 11, 2025 (GLOBE NEWSWIRE) -- AmpliTech Group, Inc. (Nasdaq: AMPG, AMPGW), a leading innovator in signal processing components for satellite commu

Invest-in-America

Invest-in-America 7分前

EFOI: And almost exactly one year later!!

TheFinalCD

TheFinalCD 7分前

https://x.com/lifesciencerpt/status/1891824493548454292

RIGATONI

RIGATONI 7分前

~SPRX .57 won a lawsuit news...

https://www.globenewswire.com/news-release/2025/02/18/3027706/0/en/SciSparc-Secures-Favorable-Settlement-in-Lawsuit-It-Filed-Receiving-Cash-Compensation-and-a-Full-Release-from-All-Commitments-Royalties-and-Allegations-Asserted-Against-It-on-Claim.html

StayHumble

StayHumble 8分前

"I ShortNaked🔥24/7" tops it per X MorganStanleyEmployee🔥
“Gaming Wall Street”- HBO Documentary

Ex Morgan Stanley employee explains the situation about shorting and naked shorting perfectly!

Again, this is a MUST WATCH video

budfoxfun

budfoxfun 9分前

$SGTM New to The Street Premieres Back-to-Back Episodes on Bloomberg: Episode 624 Aired Last Night, Episode 625 Airs Tonight at 6:30 PM EST as Sponsored Programming https://finance.yahoo.com/news/street-premieres-back-back-episodes-205500650.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

budfoxfun

budfoxfun 9分前

XLR8®Bio and HumiSoil® are created using recycled nutrients including food & vegetative waste and manures. By recycling these existing nutrients, we are closing the loop on the circular economy and saving growers money on expensive inputs. Utilising waste from their own land where possible.

glenn1919

glenn1919 9分前

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

Invest-in-America

Invest-in-America 9分前

budfoxfun

budfoxfun 10分前

Fishing Legend Jimmy Houston to Showcase Organic Solutions for Food Security https://finance.yahoo.com/news/sustainable-green-team-unveils-revolutionary-165500864.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

makinezmoney

makinezmoney 11分前

$EBZT: Lesssssssssss gooooooooooooooooooooooooooo

Everything Blockchain's New Strategy Offers Investors Unparalleled Access To $3.2 Trillion Crypto Opportunity With Limited Risk

02-12-2025 01:02 PM CET | Business, Economy, Finances, Banking & Insurance
Press rel

Thomas@yahoo

Thomas@yahoo 11分前

Wise WQLF, MORE GREAT BREAKING NEWS.

https://www.cvresearch.info/

https://journals.sagepub.com/doi/full/10.1177/17562864251313914

https://www.mdpi.com/2223-7747/14/3/414

glenn1919

glenn1919 11分前

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

Monksdream

Monksdream 13分前

Top 15=at 7:15
https://ih.advfn.com/markets/nasdaq/premarket

TRAPPER JIM

TRAPPER JIM 13分前

Sounds good. Only high of 18 today. CMON SUMMER

knrorrel

knrorrel 13分前

$PEV will move from the red zone into the green zone and lots of action a lot loaded, maybe it will explode hard this afternoon.
imo

glenn1919

glenn1919 15分前

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

Blue Owl Capital

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