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。
Dell Technologies Inc

Dell Technologies Inc (DELL)

92.29
-4.81
(-4.95%)
終了 3月30日 5:00AM
92.00
-0.29
(-0.31%)
取引時間後: 8:58AM

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
82.0010.1510.8011.0010.475-1.62-12.84 %1342025/3/29
83.009.4510.1010.509.775-1.09-9.40 %342025/3/28
84.008.358.9513.708.650.000.00 %06-
85.007.508.007.697.75-2.21-22.32 %37292025/3/29
86.006.357.057.146.70-2.09-22.64 %932025/3/29
87.006.006.356.856.175-1.69-19.79 %432025/3/29
88.005.156.205.505.675-5.17-48.45 %492222025/3/29
89.003.554.704.794.125-2.06-30.07 %372025/3/29
90.003.604.003.663.80-1.89-34.05 %31312025/3/29
91.003.203.353.253.275-2.15-39.81 %13732025/3/29
92.002.612.862.732.735-4.27-61.00 %124272025/3/29
93.002.032.282.252.155-1.65-42.31 %103192025/3/29
94.001.621.821.801.72-1.70-48.57 %88992025/3/29
95.001.341.441.431.39-2.68-65.21 %3785562025/3/29
96.001.001.431.111.215-2.79-71.54 %1381212025/3/29
97.000.771.000.850.885-1.91-69.20 %2991892025/3/29
98.000.570.650.660.61-2.03-75.46 %4952092025/3/29
99.000.430.650.490.54-1.64-77.00 %2253922025/3/29
100.000.310.370.340.34-1.05-75.54 %4277142025/3/29
101.000.120.280.240.20-1.12-82.35 %873652025/3/29

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
82.000.190.350.200.270.0425.00 %2882025/3/29
83.000.080.460.250.270.17212.50 %1112025/3/29
84.000.330.490.370.410.1894.74 %22952025/3/29
85.000.370.560.490.4650.32188.24 %2303402025/3/29
86.000.560.800.430.680.26152.94 %39102025/3/29
87.000.720.810.750.7650.53240.91 %30462025/3/29
88.000.921.081.001.000.73270.37 %1292192025/3/29
89.001.181.461.201.320.88275.00 %134662025/3/29
90.001.491.611.531.551.10255.81 %1995472025/3/29
91.001.682.151.891.9151.33237.50 %1112252025/3/29
92.002.282.822.252.551.57230.88 %981642025/3/29
93.002.682.982.872.831.77160.91 %1212532025/3/29
94.003.353.653.463.501.90121.79 %44952025/3/29
95.003.904.304.084.102.33133.14 %1,1577422025/3/29
96.004.605.004.654.802.52118.31 %4371672025/3/29
97.005.356.205.605.7753.14127.64 %511282025/3/29
98.006.157.256.406.703.81147.10 %633862025/3/29
99.007.007.306.947.153.84123.87 %8612025/3/29
100.007.658.208.447.9254.94141.14 %945302025/3/29
101.008.509.655.009.0750.000.00 %039-

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
PRTGPortage Biotech Inc
US$ 9.60
(103.82%)
29.92M
LXRXLexicon Pharmaceuticals Inc
US$ 0.5741
(65.16%)
405.3M
DBVTDBV Technologies SA
US$ 6.12
(56.52%)
21.8M
MYSZMy Size Inc
US$ 1.79
(42.06%)
11.89M
LXEHLixiang Education Holding Company Ltd
US$ 17.70
(32.78%)
217.53k
STSSSharps Technology Inc
US$ 0.0421
(-72.43%)
214.43M
MISTMilestone Pharmaceuticals Inc
US$ 0.88
(-60.89%)
33.47M
XTIAXTI Aerospace Inc
US$ 1.23
(-50.00%)
1.82M
LGMKLogicMark Inc
US$ 0.0258
(-49.41%)
161.36M
ICONIcon Energy Corporation
US$ 0.0516
(-48.40%)
27.6M
LXRXLexicon Pharmaceuticals Inc
US$ 0.5741
(65.16%)
405.3M
DMNDamon Inc
US$ 0.0346
(-22.42%)
314.35M
NVDANVIDIA Corporation
US$ 109.67
(-1.58%)
229.88M
STSSSharps Technology Inc
US$ 0.0421
(-72.43%)
214.43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 9.845
(-7.30%)
200.21M

DELL Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock