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。
FTAI Aviation Ltd

FTAI Aviation Ltd (FTAI)

119.18
5.59
(4.92%)
終了 2月19日 6:00AM
120.40
1.22
( 1.02% )
プレマーケット: 8:10PM

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
110.009.3012.2010.6810.754.0360.60 %622,3412025/2/19
111.009.2010.809.000.003.3057.89 %3522025/2/19
112.006.5010.106.008.300.000.00 %0197-
113.007.409.908.158.652.1535.83 %16732025/2/19
114.005.909.506.017.702.7081.57 %6302025/2/19
115.006.307.406.256.851.2023.76 %461,9542025/2/19
116.004.907.204.556.050.4912.07 %132712025/2/19
117.003.206.605.004.900.102.04 %81,0042025/2/19
118.004.607.303.525.950.206.02 %31112025/2/19
119.004.105.903.505.000.3210.06 %5382025/2/19
120.003.904.304.004.101.2042.86 %3073,1672025/2/19
121.002.306.003.424.150.9236.80 %9652025/2/19
122.002.803.602.803.200.6731.46 %111152025/2/19
123.000.553.102.451.8250.5831.02 %81812025/2/19
124.001.803.602.152.70-0.30-12.24 %6102025/2/19
125.001.902.351.902.1250.5540.74 %3499352025/2/19
126.001.652.202.171.9250.7249.66 %16272025/2/19
127.001.401.801.101.60-2.16-66.26 %2322025/2/19
128.001.001.601.311.30-2.79-68.05 %692025/2/19
129.000.952.001.011.4750.1618.82 %21742025/2/19

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
110.000.902.151.751.525-1.47-45.65 %159632025/2/19
111.000.352.606.301.4750.000.00 %07-
112.001.002.652.501.825-5.00-66.67 %13142025/2/19
113.001.504.108.612.800.000.00 %04-
114.001.553.203.252.375-2.15-39.81 %1182025/2/19
115.002.153.202.622.675-3.18-54.83 %212,9112025/2/19
116.001.604.203.502.90-5.80-62.37 %1442025/2/19
117.002.554.206.903.3750.000.00 %07-
118.002.905.106.504.000.000.00 %02-
119.002.355.005.203.675-7.70-59.69 %19142025/2/19
120.003.705.605.804.65-2.95-33.71 %16,4242025/2/19
121.004.406.506.405.450.000.00 %402025/2/19
122.004.507.908.506.200.000.00 %01-
123.005.107.700.006.400.000.00 %00-
124.005.809.000.007.400.000.00 %00-
125.007.309.0017.458.150.000.00 %0938-
126.006.5010.500.008.500.000.00 %00-
127.008.2010.600.009.400.000.00 %00-
128.007.8011.9017.209.850.000.00 %06-
129.008.8012.600.0010.700.000.00 %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
MDBHMDB Capital Holdings LLC
US$ 11.14
(61.33%)
8
SINTSiNtx Technologies Inc
US$ 4.54
(60.99%)
2.58M
BSBKBogota Financial Corporation
US$ 12.41
(59.92%)
8
TCBSTexas Community Bancshares Inc
US$ 25.44
(57.52%)
6
INTGIntergroup Corporation
US$ 21.94
(53.64%)
7
TLFTandy Leather Factory Inc
US$ 2.20
(-59.41%)
7
NSINational Security Emerging Markets Index ETF
US$ 11.01
(-59.03%)
8
MTVAMetaVia Inc
US$ 0.6765
(-59.00%)
302
NVDWTradr 1.75X Long NVDW Weekly ETF
US$ 13.01
(-55.14%)
6
TACTTransAct Technologies Inc
US$ 2.01
(-54.42%)
1
ADTXAditxt Inc
US$ 0.1329
(20.82%)
59.56M
LYTLytus Technologies Holdings PTV Ltd
US$ 0.3354
(50.67%)
31.1M
TRUGTruGolf Holdings Inc
US$ 0.54
(32.03%)
9.69M
DGLYDigital Ally Inc
US$ 0.1129
(7.73%)
7.41M
RSLSReShape Lifesciences Inc
US$ 1.51
(39.81%)
6.8M

最近閲覧した銘柄

Delayed Upgrade Clock