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。
Masimo Corporation

Masimo Corporation (MASI)

174.52
-1.09
(-0.62%)
終了 3月10日 5:00AM
174.52
0.09
(0.05%)
取引時間後: 7:30AM

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
125.0048.2051.9044.2850.050.000.00 %010-
130.0043.2047.0053.9045.100.000.00 %04-
135.0038.4042.1042.5040.250.000.00 %04-
140.0033.5037.3048.0835.400.000.00 %017-
145.0028.8032.3034.0030.550.000.00 %02-
150.0024.1027.0022.0425.550.000.00 %011-
155.0019.8022.3023.8521.050.000.00 %010-
160.0014.5017.9017.7316.200.000.00 %03-
165.0011.0014.1018.9012.55-0.000.00 %0461-
170.007.2010.307.718.75-12.89-62.57 %5352025/3/08
175.004.707.606.006.15-1.40-18.92 %2372025/3/08
180.002.305.303.243.80-7.68-70.33 %7282025/3/08
185.000.654.003.802.3250.000.00 %061-
190.000.503.802.652.150.000.00 %0305-
195.000.153.204.401.6750.000.00 %058-
200.000.102.750.941.4250.000.00 %072-
205.000.052.601.351.3250.000.00 %012-
210.000.051.400.900.7250.000.00 %06-
215.000.402.350.401.3750.000.00 %01-
220.000.902.300.901.600.000.00 %01-

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
125.000.052.201.001.1250.000.00 %012-
130.001.502.301.501.900.000.00 %08-
135.000.712.350.711.530.000.00 %03-
140.000.052.500.361.2750.000.00 %025-
145.000.102.601.601.350.000.00 %03-
150.000.052.700.801.375-0.14-14.89 %1122025/3/08
155.000.153.100.681.6250.000.00 %04-
160.000.652.401.151.5250.000.00 %0172-
165.000.454.508.802.4750.000.00 %059-
170.002.005.901.013.950.000.00 %036-
175.004.207.306.105.753.15106.78 %1312025/3/08
180.007.4010.5011.408.953.4042.50 %1162025/3/08
185.0010.9014.009.7012.450.000.00 %07-
190.0014.7018.005.6416.350.000.00 %04-
195.0019.3022.5010.2520.900.000.00 %04-
200.0023.9027.500.0025.700.000.00 %00-
205.0028.9032.7027.4030.800.000.00 %00-
210.0033.7037.400.0035.550.000.00 %00-
215.0038.5042.200.0040.350.000.00 %00-
220.0043.4047.300.0045.350.000.00 %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
ABLVAble View Global Inc
US$ 1.73
(137.18%)
5.14M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
DWTXDogwood Therapeutics Inc
US$ 6.63
(49.66%)
25.92M
KZIAKazia Therapeutics Ltd
US$ 1.1899
(40.80%)
4.5M
ALBTAvalon GloboCare Corporation
US$ 6.96
(-36.15%)
577.55k
SCNXScienture Holdings Inc
US$ 1.55
(-35.68%)
1.59M
ACXPAcurx Pharmaceuticals Inc
US$ 0.4572
(-29.88%)
1.18M
RETOReTo Eco Solutions Inc
US$ 5.42
(-27.73%)
108.27k
OCTOEightco Holdings Inc
US$ 1.08
(-27.03%)
336.99k
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
NVDANVIDIA Corporation
US$ 112.69
(1.92%)
341.94M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.675
(-0.70%)
143.04M
ICONIcon Energy Corporation
US$ 0.169898
(17.17%)
142.23M

MASI Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock