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。
Carlyle Group Inc

Carlyle Group Inc (CG)

43.55
-2.61
(-5.65%)
終了 3月7日 6:00AM
44.75
1.20
(2.76%)
取引時間後: 9:48AM

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
20.0022.3025.8027.3024.050.000.00 %00-
22.5019.9023.300.0021.600.000.00 %00-
25.0017.7020.8028.7419.250.000.00 %00-
27.5015.7018.0014.1316.850.000.00 %01-
30.0013.1015.7021.7014.400.000.00 %01-
32.5011.0011.3013.2011.150.000.00 %0362-
35.008.408.9015.738.650.000.00 %080-
37.506.206.4013.556.300.000.00 %0310-
40.004.004.805.344.400.000.00 %08-
42.502.252.403.102.3250.000.00 %0299-
45.001.001.151.121.075-1.13-50.22 %284592025/3/07
47.500.350.450.420.40-0.56-57.14 %72632025/3/07
50.000.100.250.200.175-0.15-42.86 %31,9942025/3/07
52.500.050.400.070.2250.000.00 %0654-
55.000.050.500.050.2750.000.00 %02,780-
57.500.050.250.050.15-0.11-68.75 %37232025/3/07
60.000.220.500.220.360.000.00 %0309-
62.500.150.500.150.3250.000.00 %0115-
65.000.550.500.550.5250.000.00 %028-
70.000.250.500.250.3750.000.00 %020-

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
20.000.000.050.000.000.000.00 %00-
22.500.000.500.000.000.000.00 %00-
25.000.650.500.650.5750.000.00 %03-
27.500.600.050.600.3250.000.00 %010-
30.000.850.100.850.4750.000.00 %0106-
32.500.050.100.050.0750.000.00 %031-
35.000.100.150.100.1250.000.00 %0153-
37.500.100.250.200.1750.0533.33 %21132025/3/07
40.000.450.750.450.600.0925.00 %23322025/3/07
42.501.151.251.151.200.75187.50 %513282025/3/07
45.002.402.502.372.451.27115.45 %305812025/3/07
47.504.204.702.904.450.000.00 %63072025/3/07
50.006.306.706.306.501.9043.18 %213602025/3/07
52.508.609.104.508.850.000.00 %03,430-
55.0010.8012.805.2011.800.000.00 %019-
57.5013.3015.005.1514.150.000.00 %018-
60.0015.8018.209.9217.000.000.00 %00-
62.5018.2020.806.6019.500.000.00 %00-
65.0020.8023.200.0022.000.000.00 %00-
70.0025.7028.500.0027.100.000.00 %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
PSTVPlus Therapeutics Inc
US$ 1.46
(317.14%)
357.55M
AGMHAGM Group Holdings Inc
US$ 0.213
(108.21%)
690.72M
LZMHLZ Technology Holdings Ltd
US$ 9.79
(33.56%)
576.65k
TNXPTonix Pharmaceuticals Holding Corporation
US$ 14.62
(33.39%)
15.92M
GVVisionary Holdings Inc
US$ 4.89
(32.34%)
134.05M
BLNEEastside Distilling Inc
US$ 0.7846
(-89.40%)
12.25k
ACONAclarion Inc
US$ 1.5501
(-77.86%)
51.53M
ELABPMGC Holdings Inc
US$ 0.7132
(-42.02%)
1.51M
SNBRSleep Number Corporation
US$ 7.49
(-41.89%)
4.56M
CCLDCareCloud Inc
US$ 2.0904
(-33.00%)
1.23M
AGMHAGM Group Holdings Inc
US$ 0.213
(108.21%)
694.71M
PSTVPlus Therapeutics Inc
US$ 1.46
(317.14%)
359.59M
NVDANVIDIA Corporation
US$ 110.57
(-5.74%)
321.25M
GVVisionary Holdings Inc
US$ 4.89
(32.34%)
135.24M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.75
(-11.38%)
134.95M

CG Discussion

投稿を表示