MicroStrategy MSTR - 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
232.50	30.30	31.75	31.50	31.025	12.50	65.79 %	225	62	04:57:39
235.00	28.20	29.65	29.37	28.925	11.62	65.46 %	987	554	04:58:33
237.50	26.15	27.55	27.62	26.85	11.32	69.45 %	842	410	04:57:30
240.00	24.20	25.35	25.00	24.775	10.00	66.67 %	2,256	659	04:59:56
242.50	22.60	23.60	22.50	23.10	9.30	70.45 %	1,734	305	04:54:15
245.00	20.45	21.70	21.90	21.075	9.84	81.59 %	4,290	470	04:57:27
247.50	19.00	19.85	19.30	19.425	7.84	68.41 %	3,122	452	04:59:40
250.00	17.35	18.05	17.81	17.70	7.71	76.34 %	7,618	2,147	04:59:44
252.50	15.60	16.30	16.05	15.95	6.28	64.28 %	1,538	715	04:59:57
255.00	14.05	14.70	14.70	14.375	5.75	64.25 %	6,637	1,030	04:59:45
257.50	12.50	13.20	13.05	12.85	5.65	76.35 %	1,805	470	04:59:43
260.00	11.20	12.00	11.64	11.60	4.19	56.24 %	7,406	2,236	04:59:58
262.50	10.05	10.55	10.40	10.30	3.90	60.00 %	1,027	902	04:59:59
265.00	8.80	9.30	9.14	9.05	2.99	48.62 %	2,189	1,282	04:59:58
267.50	8.00	8.45	8.10	8.225	2.60	47.27 %	766	660	04:59:57
270.00	6.80	7.25	7.05	7.025	2.01	39.88 %	6,188	2,096	04:59:59
272.50	6.15	6.40	6.30	6.275	1.73	37.86 %	1,126	950	04:59:50
275.00	5.25	5.50	5.47	5.375	1.17	27.21 %	7,748	3,556	04:59:51
277.50	4.50	4.85	4.80	4.675	0.75	18.52 %	675	416	04:59:44
280.00	3.90	4.25	4.15	4.075	0.55	15.28 %	5,455	2,840	04:59:45

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
232.50	2.78	3.25	3.11	3.015	-9.74	-75.80 %	1,153	508	04:59:02
235.00	3.20	3.65	3.50	3.425	-9.50	-73.08 %	3,882	1,143	04:59:53
237.50	3.65	4.10	3.95	3.875	-11.00	-73.58 %	1,857	732	04:57:11
240.00	4.50	4.60	4.50	4.55	-11.90	-72.56 %	7,736	2,796	04:59:58
242.50	5.00	5.20	4.95	5.10	-13.15	-72.65 %	2,414	356	04:58:39
245.00	5.60	5.90	5.80	5.75	-12.65	-68.56 %	5,358	1,033	04:59:55
247.50	6.30	6.55	6.40	6.425	-14.20	-68.93 %	1,831	431	04:59:28
250.00	7.05	7.25	7.13	7.15	-13.97	-66.21 %	4,731	5,707	04:59:58
252.50	7.60	8.20	8.20	7.90	-16.25	-66.46 %	711	629	04:59:59
255.00	8.80	9.35	8.98	9.075	-16.59	-64.88 %	1,817	1,248	04:59:59
257.50	9.55	10.20	9.94	9.875	-17.91	-64.31 %	666	634	04:59:49
260.00	10.85	11.40	11.10	11.125	-17.97	-61.82 %	1,648	1,706	04:59:41
262.50	11.90	12.60	12.45	12.25	-20.90	-62.67 %	667	621	04:59:59
265.00	13.45	14.05	13.50	13.75	-18.50	-57.81 %	858	1,307	04:55:38
267.50	14.55	15.65	14.90	15.10	-20.10	-57.43 %	117	264	04:57:36
270.00	16.30	17.05	17.05	16.675	-20.15	-54.17 %	375	3,237	04:56:32
272.50	17.65	18.80	18.95	18.225	-20.95	-52.51 %	75	204	04:53:16
275.00	19.40	20.60	19.95	20.00	-23.00	-53.55 %	244	1,239	04:46:22
277.50	21.20	22.40	22.00	21.80	-26.37	-54.52 %	77	550	04:56:12
280.00	22.95	24.30	24.06	23.625	-23.49	-49.40 %	351	2,927	04:56:32

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.5246 (61.42%)	14.28M
SSPEW Scripps Company	US$ 2.25 (57.34%)	1.25M
GRPNGroupon Inc	US$ 12.00 (22.82%)	514.77k
ONEGOneConstruction Group Limited	US$ 2.71 (20.44%)	1.29k
SFIXStitch Fix Inc	US$ 5.09 (20.33%)	2.26M
SHLTSHL Telemedicine Ltd	US$ 1.65 (-36.54%)	6.21k
HEPAHepion Pharmaceuticals Inc	US$ 0.0538 (-35.95%)	24M
SYRSSyros Pharmaceuticals Inc	US$ 0.0947 (-30.37%)	6.83M
ZYXIZynex Inc	US$ 5.47 (-21.86%)	21.52k
TNONTenon Medical Inc	US$ 1.19 (-21.19%)	1.35M
HEPAHepion Pharmaceuticals Inc	US$ 0.0538 (-35.95%)	24M
HCTIHealthcare Triangle Inc	US$ 0.5246 (61.42%)	14.28M
SYRSSyros Pharmaceuticals Inc	US$ 0.0947 (-30.37%)	6.83M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8.13 (2.78%)	6.16M
ICONIcon Energy Corporation	US$ 0.1049 (-8.78%)	5.68M