SPDR S&P 500 SPY - オプションチェーン

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
545.00	13.08	13.13	14.70	13.105	-1.60	-9.82 %	61	100	23:09:25
546.00	9.11	9.15	9.48	9.13	-4.02	-29.78 %	147	38	23:58:52
547.00	8.24	8.27	8.55	8.255	-5.10	-37.36 %	575	46	23:59:02
548.00	7.39	7.42	8.27	7.405	-5.34	-39.24 %	310	56	23:58:17
549.00	6.54	6.60	7.71	6.57	-4.88	-38.76 %	582	218	23:57:00
550.00	8.55	8.73	8.30	8.64	-3.30	-28.45 %	611	505	23:19:01
551.00	7.68	7.73	7.59	7.705	-3.09	-28.93 %	257	120	23:18:17
552.00	4.39	4.44	4.60	4.415	-5.21	-53.11 %	2,499	87	23:59:35
553.00	6.15	6.22	5.95	6.185	-3.43	-36.57 %	522	306	23:19:03
554.00	5.53	5.58	5.23	5.555	-3.10	-37.21 %	1,109	1,314	23:19:03
555.00	2.67	2.69	2.70	2.68	-4.90	-64.47 %	25,233	1,758	23:59:40
556.00	4.06	4.07	4.05	4.065	-3.00	-42.55 %	3,787	1,575	23:19:13
557.00	3.47	3.48	3.39	3.475	-2.87	-45.85 %	6,799	1,350	23:19:11
558.00	3.03	3.04	2.95	3.035	-2.63	-47.13 %	15,208	1,639	23:19:13
559.00	1.18	1.19	1.20	1.185	-3.80	-76.00 %	49,254	1,652	23:59:40
560.00	0.95	0.96	0.95	0.955	-3.45	-78.41 %	108,169	5,541	23:59:40
561.00	0.74	0.75	0.75	0.745	-3.13	-80.67 %	74,290	4,085	23:59:40
562.00	0.59	0.60	0.59	0.595	-2.76	-82.39 %	62,020	3,941	23:59:40
563.00	1.15	1.15	1.08	1.15	-1.79	-62.37 %	29,079	4,004	23:19:11
564.00	0.89	0.90	0.92	0.895	-1.58	-63.20 %	23,017	7,727	23:19:13

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
545.00	0.17	0.18	0.18	0.175	-0.12	-40.00 %	14,118	9,241	23:19:13
546.00	0.38	0.39	0.37	0.385	0.00	0.00 %	25,966	3,872	23:59:36
547.00	0.29	0.30	0.28	0.295	-0.15	-34.88 %	7,178	3,816	23:19:13
548.00	0.37	0.38	0.42	0.375	-0.10	-19.23 %	10,338	4,183	23:19:03
549.00	0.84	0.85	0.84	0.845	0.21	33.33 %	62,788	4,739	23:59:40
550.00	1.06	1.07	1.06	1.065	0.31	41.33 %	106,649	12,482	23:59:40
551.00	1.32	1.33	1.32	1.325	0.44	50.00 %	47,975	3,146	23:59:40
552.00	1.65	1.67	1.66	1.66	0.58	53.70 %	46,715	3,902	23:59:40
553.00	2.01	2.02	2.02	2.015	0.77	61.60 %	49,285	3,194	23:59:40
554.00	2.44	2.45	2.45	2.445	0.99	67.81 %	65,437	3,211	23:59:40
555.00	2.93	2.94	2.94	2.935	1.23	71.93 %	134,585	8,255	23:59:40
556.00	3.48	3.49	3.49	3.485	1.48	73.63 %	73,859	3,961	23:59:40
557.00	2.48	2.49	2.48	2.485	0.17	7.36 %	38,479	7,455	23:19:13
558.00	2.93	2.94	2.97	2.935	0.31	11.65 %	38,024	3,342	23:19:13
559.00	5.43	5.45	5.45	5.44	2.44	81.06 %	65,887	3,503	23:59:40
560.00	4.04	4.05	4.27	4.045	0.86	25.22 %	34,648	8,297	23:19:13
561.00	6.96	7.00	7.00	6.98	3.14	81.35 %	19,901	3,406	23:59:40
562.00	7.83	7.91	7.56	7.87	3.18	72.60 %	8,784	4,076	23:59:14
563.00	6.20	6.21	6.21	6.205	1.24	24.95 %	2,334	3,196	23:19:13
564.00	6.94	6.96	7.10	6.95	1.58	28.62 %	1,923	3,356	23:19:11

銘柄コード	株価	出来高
SYRSSyros Pharmaceuticals Inc	US$ 0.2259 (146.62%)	495.6M
TSVT2seventy bio Inc	US$ 4.93 (76.07%)	22.52M
RAYRaytech Holding Ltd	US$ 1.43 (64.37%)	19.22M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0503 (50.15%)	249.75M
DWTXDogwood Therapeutics Inc	US$ 12.0155 (42.36%)	6.48M
ARVNArvinas Inc	US$ 8.40 (-52.16%)	7.83M
LZMHLZ Technology Holdings Ltd	US$ 7.95 (-49.23%)	291.24k
WCTWellchange Holdings Company Limited	US$ 1.44 (-42.63%)	5.16M
SPGCSacks Parente Golf Inc	US$ 0.1047 (-34.60%)	19.96M
BDRXBiodexa Pharmaceuticals PLC	US$ 2.06 (-27.72%)	478.98k
SYRSSyros Pharmaceuticals Inc	US$ 0.2251 (145.74%)	496.14M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0508 (51.64%)	250.08M
CUTRCutera Inc	US$ 0.1712 (33.23%)	179.28M
AWHAspira Womans Health Inc	US$ 0.236 (19.19%)	166.12M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.58 (2.71%)	148.28M