Yieldmax Amd Option Inco... AMDY - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
ETF
アメリカ
AMEX
Yieldmax Amd Option Income Strategy ETF (AMDY)
Yieldmax Amd Option Income Strategy ETF (AMDY) オプション

Yieldmax Amd Option Income Strategy ETF (AMDY)

7.96

-0.26

(-3.16%)

終了 3月30日 5:00AM

8.13

0.17

(2.14%)

取引時間後: 8:37AM

AMDY 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
2.00	4.10	8.10	0.00	6.10	0.00	0.00 %	0	0	-
3.00	3.80	6.50	0.00	5.15	0.00	0.00 %	0	0	-
4.00	2.85	5.50	0.00	4.175	0.00	0.00 %	0	0	-
5.00	1.85	4.50	0.00	3.175	0.00	0.00 %	0	0	-
6.00	0.65	4.00	2.70	2.325	0.00	0.00 %	0	1	-
7.00	0.05	3.00	1.15	1.525	0.00	0.00 %	0	2	-
8.00	0.10	0.75	0.50	0.425	0.00	0.00 %	0	34	-
9.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	86	-
10.00	0.04	0.05	0.04	0.045	0.00	0.00 %	0	169	-
11.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	70	-
12.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	85	-
13.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	154	-
14.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	116	-
15.00	0.05	0.20	0.05	0.125	0.00	0.00 %	0	339	-
16.00	0.15	0.75	0.15	0.45	0.00	0.00 %	0	5	-
17.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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
2.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
3.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
4.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.16	0.20	0.16	0.18	0.00	0.00 %	0	2	-
8.00	0.25	0.55	0.30	0.40	0.10	50.00 %	1	275	2025/3/28
9.00	0.05	3.00	0.40	1.525	0.00	0.00 %	0	19	-
10.00	2.15	2.55	2.15	2.35	0.05	2.38 %	2	31	2025/3/28
11.00	1.80	4.50	5.00	3.15	0.00	0.00 %	0	6	-
12.00	2.75	5.50	3.10	4.125	0.00	0.00 %	0	16	-
13.00	3.70	6.50	5.70	5.10	0.00	0.00 %	0	22	-
14.00	4.20	8.20	5.66	6.20	0.00	0.00 %	0	45	-
15.00	5.00	9.50	7.70	7.25	0.00	0.00 %	0	5	-
16.00	6.00	10.50	5.50	8.25	0.00	0.00 %	0	1	-
17.00	7.20	11.20	10.90	9.20	0.00	0.00 %	0	169	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PRTGPortage Biotech Inc	US$ 9.60 (103.82%)	29.92M
LXRXLexicon Pharmaceuticals Inc	US$ 0.5741 (65.16%)	405.3M
DBVTDBV Technologies SA	US$ 6.12 (56.52%)	21.8M
MYSZMy Size Inc	US$ 1.79 (42.06%)	11.89M
LXEHLixiang Education Holding Company Ltd	US$ 17.70 (32.78%)	217.53k
STSSSharps Technology Inc	US$ 0.0421 (-72.43%)	214.43M
MISTMilestone Pharmaceuticals Inc	US$ 0.88 (-60.89%)	33.47M
XTIAXTI Aerospace Inc	US$ 1.23 (-50.00%)	1.82M
LGMKLogicMark Inc	US$ 0.0258 (-49.41%)	161.36M
ICONIcon Energy Corporation	US$ 0.0516 (-48.40%)	27.6M
LXRXLexicon Pharmaceuticals Inc	US$ 0.5741 (65.16%)	405.29M
DMNDamon Inc	US$ 0.0346 (-22.42%)	314.35M
NVDANVIDIA Corporation	US$ 109.67 (-1.58%)	229.88M
STSSSharps Technology Inc	US$ 0.0421 (-72.43%)	214.43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.845 (-7.30%)	200.21M

zab

https://www.newsweek.com/melania-trump-deportation-maxine-waters-immigration-doge-cuts-2050557

vuletini

vuletini 5分前

Turn, heel hound, turn.

zab

https://www.msn.com/en-us/news/politics/melania-trump-could-face-deportation-maxine-waters-suggests/ar-AA1BGiEc?ocid=BingNewsSerp

moczowy

moczowy 7分前

What is your one issue with the interview?

navycmdr

navycmdr 8分前

RoloTomasi
Mar 28, 2025 2:36 PM

$FNMA $FMCC, I'm becoming more and more convinced that the Trump administration will wait until after the tax package is passed to announce the details of the GSE's release. Bessent, Turner, and Kudlow constantly state the tax package is their

STL Stock

STL Stock 8分前

Ive never personally seen a sub-penny stock do a reverse split unless maybe they were facing delisting. A reverse split could happen but that's only speculation until its not. Also speculation but, I would imagine HMBL needs to at the very least hit a share price of $0.05-$0.10 for a RS to be announ

m0n

This post helps no one LoL $TWOH

Atomic_Insider

Atomic_Insider 10分前

Don’t bet on it, The rockers are coming on stage with big data for the big gala is an all inclusive affair

NASDAQ2020

NASDAQ2020 11分前

I like your odds .

ELTP

crazy horse 0

crazy horse 0 13分前

Regan and TRUMP

https://www.facebook.com/reel/676990138222132

SSKILLZ1

SSKILLZ1 13分前

Savvy Pick 10 Contest #1 Indexes

Commentary: We have numerous indexes to present this contest. So without further ado let me give a brief explanation of them. The The Top 27 Index is made up of all stock being picked at least 2 times in the contest, this index is equally weighted. The

vp_007_99

vp_007_99 14分前

I saw it directly from the dictators mouth. Are even watching the news? Or just your "entertainment" agency. You probably wont understand that because fox never aired the part in court when they said they werent a news agency.

ron_66271

ron_66271 14分前

Can a Brokerage House make Unsecured Loans…

To un-accredited investors?

Absolutely Not

The securitization for the naked loans comes from past history for accredited investors who have the capital in their accounts as collateral.

That isn’t

arizona1

arizona1 15分前

Sure they are it’s in their 401k’s

Not anymore! LMAO It's going to zero and the entire world is here for it! #FAFO

https://bsky.app/profile/acyn.bsky.social/post/3llhxfnnnnc2j

arizona1

arizona1 16分前

Waste, Fraud and Abuse

https://cdn.bsky.app/img/feed_thumbnail/plain/did:plc:ojwszrpcvhwuhl4nhwactd2y/bafkreifwygo3lsojfxjkd523iledf7kwt6xh7lx7vxwbwjdiu6sfq3fhp4@jpeg

Patrick Bateman

Patrick Bateman 17分前

No one believes that

janice shell

janice shell 19分前

Downtown is overrated!!

crazy horse 0

crazy horse 0 19分前

Michael Savage

https://x.com/TeslaKing420/status/1905663657901432885?fbclid=IwY2xjawJVYmVleHRuA2FlbQIxMAABHdNZL4cRZnkm14cfHRSvUFJPna5BXL3sF_Y7kHa1XqUeQKO3sm48atgjkg_aem_mp5c2nr8PimJgtGARvvJeQ

bb8675309

bb8675309 19分前

They will look at the safety aspects. Blarcamesine is the number 1 safest CNS drug ever developed to this day in over 10 years of proven drug trial results and endorsed by 58 of the best doctor / scientist in the world through peer review study. Winner. imo

The Rusty Shackleford

The Rusty Shackleford 19分前

Super pumped for next week. Hoping for some good news and a nice little gains! Cheers

attilathehunt

attilathehunt 20分前

Don't be surprised, upon approval, the MHRA will announce that such approval was within the accelerated timeframe.
The clock stop was significant and took much longer than the "standard" 60 day window. Mostly, because we were at the mercy of consultants...Remember the submission was delayed

OptimusPrime555

OptimusPrime555 20分前

Actually getting ready to be Nasdaq listed given the exponential Maybacks revenues and growth. Unlike other SCAM companies that have missing financials from 2008-2013 and guaranteed expert market followed by SEC shutting them down permanently. Thank you for your support 🤣
Go Maybacks

Yieldmax Amd Option Inco...

ProShares Ultra MSCI EAFE

Spotify Technology

T Rex 2X Long Apple Dail...

Triple Flag Precious Met...

Francaise Des Jeux

Federal Agricultural Mor...

BBM LOGÍSTICA ON

Automob Participacoes ON

ENGIE BRASIL ON

Direxion Daily FTSE Chin...

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