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。
Visa Inc

Visa Inc (V)

362.71
6.97
(1.96%)
終了 3月3日 6:00AM
362.70
-0.01
(0.00%)
取引時間後: 9:58AM

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
337.5023.8527.3519.5525.600.000.00 %02-
340.0022.3525.2021.4723.7755.0730.91 %41102025/3/01
342.5020.0522.409.6021.2250.000.00 %025-
345.0017.7520.1017.4018.9255.7749.61 %81752025/3/01
347.5014.2518.4013.6516.3253.1530.00 %1192025/3/01
350.0011.6514.7513.7013.205.9276.09 %333922025/3/01
352.5010.8012.5011.4011.655.3588.43 %521262025/3/01
355.008.5510.259.309.404.5093.75 %831932025/3/01
357.506.508.057.807.2754.30122.86 %6432412025/3/01
360.004.655.955.305.302.76108.66 %7052962025/3/01
362.502.384.354.293.3652.69168.13 %3091182025/3/01
365.002.382.842.582.611.61165.98 %5458372025/3/01
367.501.471.801.761.6351.25245.10 %3021152025/3/01
370.000.771.141.030.9550.72232.26 %2431482025/3/01
372.500.410.630.610.520.41205.00 %148932025/3/01
375.000.170.350.350.260.23191.67 %1321402025/3/01
377.500.050.200.170.1250.0654.55 %1551202025/3/01
380.000.090.120.120.1050.07140.00 %31902025/3/01
382.500.050.080.090.0650.000.00 %202025/2/28
385.000.030.060.040.045-0.17-80.95 %12172025/3/01

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
337.500.090.310.190.20-0.24-55.81 %1801192025/3/01
340.000.180.260.270.22-0.49-64.47 %3474792025/3/01
342.500.250.320.290.285-0.75-72.12 %1021652025/3/01
345.000.350.390.350.37-0.88-71.54 %3657802025/3/01
347.500.400.520.470.46-1.13-70.62 %1821952025/3/01
350.000.470.780.720.625-1.63-69.36 %4732122025/3/01
352.500.471.040.920.755-2.08-69.33 %818622025/3/01
355.001.101.791.261.445-2.74-68.50 %3952072025/3/01
357.501.521.921.701.72-3.30-66.00 %4791152025/3/01
360.002.302.712.252.505-4.36-65.96 %312422025/3/01
362.503.103.653.203.375-5.50-63.22 %9652025/3/01
365.002.546.907.554.72-1.05-12.21 %1142025/3/01
367.503.758.306.456.025-7.45-53.60 %38192025/3/01
370.006.458.558.407.50-5.60-40.00 %1282025/3/01
372.508.4011.900.0010.150.000.00 %00-
375.0010.8013.7015.0512.25-5.45-26.59 %412025/3/01
377.5013.2016.050.0014.6250.000.00 %00-
380.0015.4018.500.0016.950.000.00 %00-
382.5017.5521.000.0019.2750.000.00 %00-
385.0020.3523.500.0021.9250.000.00 %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
STAKSTAK Inc
US$ 3.97
(156.13%)
174.23k
ORGOOrganogenesis Holdings Inc
US$ 6.21
(102.28%)
59M
TRNRInteractive Strength Inc
US$ 2.57
(67.97%)
193.57M
PMAXPowell Max Ltd
US$ 0.511
(43.54%)
137.18M
ARBBARB IOT Group Ltd
US$ 0.6635
(38.23%)
59.08M
NVNINVNI Group Ltd
US$ 0.99
(-50.50%)
72.79M
SPGCSacks Parente Golf Inc
US$ 0.2085
(-48.65%)
58.21M
ADGMAdagio Medical Holdings Inc
US$ 0.8081
(-47.53%)
756.76k
PRAXPraxis Precision Medicines Inc
US$ 38.60
(-40.64%)
3.2M
SAGSAG Holdings Ltd
US$ 1.19
(-38.97%)
789.86k
NVDANVIDIA Corporation
US$ 124.92
(3.97%)
389.48M
TRNRInteractive Strength Inc
US$ 2.57
(67.97%)
193.57M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 13.44
(7.78%)
154.46M
PMAXPowell Max Ltd
US$ 0.511
(43.54%)
137.18M
LCIDLucid Group Inc
US$ 2.22
(-0.45%)
136.17M

V Discussion

投稿を表示