Defiance Daily Target 2x... SMST - オプションチェーン | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
Defiance Daily Target 2x Short MSTR ETF (SMST)
Defiance Daily Target 2x Short MSTR ETF (SMST) オプション

Defiance Daily Target 2x Short MSTR ETF (SMST)

5.41

0.56

(11.55%)

終了 3月8日 6:00AM

5.9612

0.5512

( 10.19% )

プレマーケット: 9:53PM

SMST ライブオプションフロー

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
1.00	4.10	4.70	5.30	4.40	0.00	0.00 %	0	2	-
1.00	4.10	1.95	4.10	3.025	0.00	0.00 %	0	1	-
2.00	0.00	1.85	0.00	0.00	0.00	0.00 %	0	0	-
2.00	3.00	3.80	3.50	3.40	0.69	24.56 %	13	78	2025/3/08
3.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	3	-
3.00	2.05	2.80	2.20	2.425	0.25	12.82 %	1	96	2025/3/08
4.00	1.00	1.00	1.00	1.00	0.00	0.00 %	0	30	-
4.00	1.20	1.80	1.60	1.50	0.35	28.00 %	236	891	2025/3/08
5.00	0.92	0.92	0.92	0.92	0.00	0.00 %	0	1,172	-
5.00	0.02	0.02	0.02	0.02	0.00	0.00 %	0	119	-
6.00	0.00	1.80	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.50	0.75	0.54	0.625	0.14	35.00 %	263	968	2025/3/08
7.00	0.00	1.80	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.31	0.31	0.31	0.31	0.00	0.00 %	0	2,931	-
8.00	0.15	0.35	0.27	0.25	0.08	42.11 %	470	855	2025/3/08
8.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.15	0.30	0.15	0.225	-0.01	-6.25 %	40	412	2025/3/08
9.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.05	0.20	0.20	0.125	0.05	33.33 %	15	335	2025/3/08
10.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

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
1.00	0.00	1.95	0.00	0.00	0.00	0.00 %	0	0	-
1.00	0.08	0.20	0.08	0.14	0.00	0.00 %	0	0	-
2.00	0.03	0.15	0.03	0.09	0.00	0.00 %	0	213	-
2.00	0.00	2.80	0.00	0.00	0.00	0.00 %	0	0	-
3.00	0.30	3.80	2.95	2.05	0.00	0.00 %	0	2	-
3.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	813	-
4.00	2.10	3.40	3.00	2.75	0.00	0.00 %	0	2	-
4.00	0.20	0.40	0.25	0.30	-0.15	-37.50 %	103	2,754	2025/3/08
5.00	3.90	4.10	4.05	4.00	0.00	0.00 %	0	14	-
5.00	0.60	0.60	0.60	0.60	0.00	0.00 %	0	2,351	-
6.00	1.30	1.30	1.30	1.30	0.00	0.00 %	0	1,028	-
6.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
7.00	2.50	2.50	2.50	2.50	0.00	0.00 %	0	709	-
7.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	3.60	3.60	3.60	3.60	0.00	0.00 %	0	200	-
9.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.00	4.10	4.10	4.10	4.10	0.00	0.00 %	0	36	-
10.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	3.70	3.70	3.70	3.70	0.00	0.00 %	0	96	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
CAPSCapstone Holding Corp	US$ 3.85 (1,440.00%)	6.95k
RDFNRedfin Corporation	US$ 9.94 (70.79%)	15.28M
CKPTCheckpoint Therapeutics Inc	US$ 4.10 (65.99%)	10.45M
STSSSharps Technology Inc	US$ 0.4809 (62.08%)	102.25M
LGHLWLion Group Holding Ltd	US$ 0.01 (56.25%)	7
LEGHLegacy Housing Corporation	US$ 16.48 (-34.16%)	7
GEOSGeospace Technologies Corporation	US$ 5.33 (-28.65%)	17
VOLTTema Electrification ETF	US$ 15.30 (-28.10%)	3.25k
ABLVAble View Global Inc	US$ 1.34 (-22.99%)	263.57k
XMTRXometry Inc	US$ 19.01 (-22.82%)	17
STSSSharps Technology Inc	US$ 0.4799 (61.75%)	102.27M
ICONIcon Energy Corporation	US$ 0.1913 (13.33%)	43.53M
BTOGBit Origin Ltd	US$ 0.57872 (-6.66%)	34.69M
SPRCSciSparc Ltd	US$ 0.4542 (42.12%)	33.68M
RDFNRedfin Corporation	US$ 9.9798 (71.47%)	15.31M

BigJuan

BigJuan 5分前

$STRH updates incoming 😉

https://x.com/tomahawk005/status/1898108363298553951?s=46&t=XqB5zh59gkZRCqfPE1hx3Q

work-n-hard

work-n-hard 5分前

https://app.quotemedia.com/data/downloadFiling?webmasterId=90423&ref=318994387&type=HTML&symbol=AEON&cdn=6a4b91226e11c79b93dd2f6eb5e59b4d&companyName=AEON+Biopharma+Inc.+Class+A&formType=8-K&formDescription=Current+report+pursuant+to+Section+13+or+15%28d%29&dateFiled=2025-03-10

dexprs

Looks like SPX will be down at the Open 75 points and the DJI over 430.

$7.00 or Nothing

$7.00 or Nothing 6分前

Another Buyout - this time from India:

https://finance.yahoo.com/news/top-india-drugmaker-sun-buy-034544292.html

trader_ron

trader_ron 7分前

$BRLL profile -

dir="ltr"https://www.otcmarkets.com/stock/BRLL/profile

style="caret-color: rgb(0, 0, 0); color: rgba(0, 0, 0, 1); font-family: UICTFontTextStyleBody; font-size: 17px"To build an influential global portfolio of hospitality excelle

i_like_bb_stock

i_like_bb_stock 7分前

Lets get our news and rocketship this week

trader_ron

trader_ron 7分前

$BRLL profile -

dir="ltr"https://www.otcmarkets.com/stock/BRLL/profile

style="caret-color: rgb(0, 0, 0); color: rgba(0, 0, 0, 1); font-family: UICTFontTextStyleBody; font-size: 17px"To build an influential global portfolio of hospitality excellence by a

BlazingStocks

BlazingStocks 7分前

$SNNC News March 07, 2025
Sibannac Launches Starwalker Cafe - A Transformational Hub for Consciousness Exploration, Wellness Journeys, and Lifestyle Growth
https://finance.yahoo.com/news/sibannac-launches-starwalker-cafe-transformational-125800420.html

jammy32

jammy32 8分前

Nasrat should divest himself from MIKAH and give the portion that he acquired, give , to elite. He has made enough.

GhosTraderX

GhosTraderX 9分前

Tonix Pharmaceuticals Announces Grant by Medical CBRN Defense Consortium (MCDC) for Development of TNX-801, the Company’s Single-Dose Mpox and Smallpox Vaccine Candidate.

GhosT

Ask$lapper

Ask$lapper 10分前

rayovac812

rayovac812 10分前

Metric tonnage is here!!!

While I agree, I think we'll know they have 1.5 MT's when the first delivery is made or deals are announced. 1 more month and we should be rolling in it.

Trooperstocks

Trooperstocks 10分前

$ILLR TrillerTV delivered 1.5K live sports events in 2024 to 8M+ viewers, streaming 10K+ events with a 0.5% PPV refund rate—the industry’s best. It’s Triller’s powerhouse for premium streaming. #TrillerGroup #TrillerTV #Streaming
https://pbs.twimg.com/media/GlM7A4xbAAA09bs?format=jpg&name=lar

joe botts

joe botts 10分前

When???? Lol!!! What makes you even vaguely think this will ever trade again after being REVOKED for over 3 years? This is great comedy .

MartinLutherKing

MartinLutherKing 11分前

Rocket boosters will get activated 🚀🚀🚀

Trooperstocks

Trooperstocks 11分前

$ILLR TrillerTV delivered 1.5K live sports events in 2024 to 8M+ viewers, streaming 10K+ events with a 0.5% PPV refund rate—the industry’s best. It’s Triller’s powerhouse for premium streaming. #TrillerGroup #TrillerTV #Streaming
https://pbs.twimg.com/media/GlM7A4xbAAA09bs?format=jpg&name=lar

Ask$lapper

Ask$lapper 11分前

PSTV Nice!!
Can't do privates but Yes It Did

PennyMillions852

PennyMillions852 11分前

Yep, hoping to get back into 7-8's range this week! Q is just around the corner!

Trooperstocks

Trooperstocks 11分前

What's going on with Triller?
What's next for Triller? With its latest funding round, Triller aims to position itself as a go-to hub for creators looking to engage audiences and monetize their content. The company envisions itself as becoming the “premier social media hub in 2025”.

chereb19

chereb19 11分前

No shares, your own chirp—yet I can smack this down all day. ‘Limited role’? Tell that to the dozens of pets saved by IsoPet—tumors zapped, lives extended—vets can’t stop raving. Mayo Clinic’s on board for human trials, and they don’t partner with flops.

ergo sum

ergo sum 12分前

I think because car companies ( for example) can claim these tariffs are illegal and damaging to their businesses.

straightword

straightword 12分前

Like all of these other court dates these mean nothing other than good training for the junior lawyers from these big companies. VPLM is nothing other than a bothersome little gnat for them.

Trooperstocks

Trooperstocks 12分前

Good morning $ILLR #Triller!

jaws57

jaws57 12分前

Im still short SPXS, looking for the big 3 to provide buy/long signals, my daily charts maybe Tue/Wed. 60min chart has been getting me in trouble lately so wait for daily plus Daytrades. Did go long Oil, OILU this time Maybe enough volume now. Im in cash on BOIL/KOLD. I didnt want to chase the BOIL

Gmenfan

Gmenfan 13分前

RFK Jr. Asks CDC to Investigate Link Between Vaccines and Autism

https://truthpress.com/news/rfk-jr-asks-cdc-to-investigate-link-between-vaccines-and-autism/?utm_source=truthpress.beehiiv.com&utm_medium=newsletter&utm_campaign=vaccines-under-investigation&_bhlid=259f2a67b023209d0f9678

Defiance Daily Target 2x...

Vontobel Financial Produ...

Exchange Traded Fund Jpm...

Deutsche Bank Luxembourg

iRhythm Technologies

Societe Generale Accepta...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約