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。
Verizon Communications Inc

Verizon Communications Inc (VZ)

40.99
-0.05
(-0.12%)
終了 2月18日 6:00AM
41.0397
0.0497
(0.12%)
取引時間後: 9:55AM

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
36.004.955.104.405.0250.000.00 %0265-
36.503.455.703.204.5750.000.00 %062-
37.003.355.103.974.2250.000.00 %0274-
37.502.913.702.873.3050.000.00 %056-
38.002.943.253.143.0950.041.29 %11,8712025/2/15
38.502.612.612.612.610.000.00 %0315-
39.001.952.252.112.100.000.00 %1219,6562025/2/15
39.501.451.761.551.605-0.10-6.06 %504,7772025/2/15
40.001.051.051.051.050.000.00 %09,100-
40.500.570.810.660.69-0.06-8.33 %33811,4662025/2/15
41.000.300.300.300.300.000.00 %016,241-
41.500.100.110.110.105-0.08-42.11 %23,81410,0302025/2/15
42.000.040.040.040.040.000.00 %016,278-
42.500.010.020.020.015-0.01-33.33 %292482025/2/15
43.000.010.020.010.015-0.01-50.00 %223,6912025/2/15
43.500.010.010.010.010.000.00 %21702025/2/15
44.000.010.010.010.010.000.00 %685,8862025/2/15
44.500.040.010.040.0250.000.00 %02-
45.000.010.010.010.010.000.00 %11,3312025/2/15
45.500.000.750.000.000.000.00 %00-

個人投資家向けのプロ仕様のツール。

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
36.000.010.010.010.010.000.00 %01,439-
36.500.020.020.020.020.000.00 %020-
37.000.010.150.010.080.000.00 %52,8432025/2/15
37.500.010.020.010.0150.000.00 %06,393-
38.000.010.010.010.010.000.00 %03,701-
38.500.010.020.010.015-0.02-66.67 %16582025/2/15
39.000.010.030.030.020.000.00 %1362,3092025/2/15
39.500.020.040.030.03-0.01-25.00 %1,7232,2282025/2/15
40.000.050.050.050.050.000.00 %04,122-
40.500.100.140.110.12-0.04-26.67 %3741,7002025/2/15
41.000.270.310.290.29-0.03-9.38 %1,2253,3762025/2/15
41.500.570.570.570.570.000.00 %0265-
42.000.890.890.890.890.000.00 %0158-
42.501.411.411.411.410.000.00 %01-
43.001.902.172.072.0350.000.00 %08-
43.504.304.304.304.300.000.00 %00-
44.004.204.204.204.200.000.00 %04-
44.503.304.504.703.900.000.00 %01-
45.003.904.954.804.4250.000.00 %05-
45.500.000.000.000.000.000.00 %00-

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
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

VZ Discussion

投稿を表示