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。
35.24
0.81
(2.35%)
終了 2月27日 6:00AM
35.38
0.14
( 0.40% )
プレマーケット: 8:20PM

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
30.504.655.754.005.200.000.00 %0304-
31.003.605.054.614.3251.0830.59 %383032025/2/27
31.503.653.852.903.750.000.00 %0365-
32.003.154.553.603.851.0139.00 %12432025/2/27
32.502.682.882.632.780.5023.47 %116502025/2/27
33.002.212.482.252.3450.7045.16 %116872025/2/27
33.501.752.001.701.8750.4536.00 %551,3832025/2/27
34.001.321.581.381.450.4751.65 %12330,1932025/2/27
34.500.971.031.001.000.3247.06 %2471,6102025/2/27
35.000.670.700.670.6850.1836.73 %3,68435,2732025/2/27
35.500.430.470.450.450.1340.62 %1,5092,6112025/2/27
36.000.260.310.290.2850.0626.09 %6,09518,2372025/2/27
36.500.160.190.160.1750.000.00 %1,56116,1602025/2/27
37.000.090.130.100.11-0.01-9.09 %34,26377,8502025/2/27
37.500.050.080.060.065-0.03-33.33 %11410,8792025/2/27
38.000.030.050.040.04-0.01-20.00 %3,83140,3062025/2/27
38.500.010.050.050.030.000.00 %2041512025/2/27
39.000.010.050.010.03-0.03-75.00 %65,17968,3162025/2/27
39.500.010.040.020.025-0.25-92.59 %1,133702025/2/27
40.000.010.140.010.075-0.03-75.00 %1,06667,5092025/2/27

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
30.500.030.100.030.0650.000.00 %0893-
31.000.070.080.010.075-0.06-85.71 %17242025/2/27
31.500.011.220.010.615-0.03-75.00 %230,3872025/2/27
32.000.010.220.010.115-0.05-83.33 %66,4102025/2/27
32.500.010.030.020.02-0.14-87.50 %262,8062025/2/27
33.000.020.050.020.035-0.19-90.48 %40,99842,1992025/2/27
33.500.060.080.060.07-0.25-80.65 %16855,6872025/2/27
34.000.120.150.120.135-0.36-75.00 %1,1319,4522025/2/27
34.500.210.270.230.24-0.50-68.49 %28,79458,1562025/2/27
35.000.420.440.460.43-0.55-54.46 %2,9425,3692025/2/27
35.500.660.720.750.69-0.53-41.41 %5884,5642025/2/27
36.000.991.061.101.025-0.67-37.85 %9322,6032025/2/27
36.501.201.461.281.33-1.04-44.83 %13832025/2/26
37.001.652.311.891.98-0.85-31.02 %532,6142025/2/27
37.502.082.461.632.270.000.00 %0665-
38.002.584.252.463.415-1.04-29.71 %1182025/2/27
38.503.004.952.013.9750.000.00 %09-
39.002.213.952.403.080.000.00 %09-
39.503.905.200.004.550.000.00 %00-
40.003.905.005.504.450.000.00 %023-

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
TRIThomson Reuters Corporation
US$ 178.50
(791.16%)
1.21k
ULYUrgent ly Inc
US$ 0.8017
(90.88%)
15.39M
ANNAAleAnna Inc
US$ 11.31
(59.97%)
10
NIXXNixxy Inc
US$ 2.45
(55.06%)
11.56M
CPOPPop Culture Group Company Ltd
US$ 0.9822
(41.94%)
5.96M
TOIIWOncology Institute Inc
US$ 0.0186
(-54.52%)
1
UVSPUnivest Financial Corporation
US$ 21.17
(-29.34%)
6
SPGCSacks Parente Golf Inc
US$ 0.5315
(-27.40%)
356.1k
SYTASiyata Mobile Inc
US$ 3.06
(-26.62%)
89.86k
HBNCHorizon Bancorp Inc
US$ 12.30
(-25.59%)
7
ULYUrgent ly Inc
US$ 0.8003
(90.55%)
15.39M
VMARVision Marine Technologies Inc
US$ 1.015
(38.85%)
13.73M
NIXXNixxy Inc
US$ 2.46
(55.70%)
11.57M
ICCTiCoreConnect Inc
US$ 1.46
(33.94%)
11.47M
CPOPPop Culture Group Company Ltd
US$ 0.9822
(41.94%)
5.96M

KWEB Discussion

投稿を表示