S&P 500 SP500 - 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
5,565.00	46.80	52.60	52.00	49.70	0.00	0.00 %	1,200	0	04:57:00
5,570.00	41.80	47.60	49.95	44.70	-71.45	-58.86 %	3,002	4	04:57:13
5,575.00	36.80	42.60	38.90	39.70	-106.75	-73.29 %	3,813	21	04:59:51
5,580.00	31.80	36.00	32.68	33.90	-152.89	-82.39 %	7,120	214	04:59:51
5,585.00	26.80	32.60	27.30	29.70	-138.50	-83.53 %	6,169	14	04:59:50
5,590.00	22.80	27.50	20.61	25.15	-155.21	-88.28 %	9,484	206	04:59:50
5,595.00	17.80	22.50	17.80	20.15	-131.40	-88.07 %	7,626	9	04:59:56
5,600.00	12.80	16.00	15.40	14.40	-143.02	-90.28 %	35,981	56	04:59:57
5,605.00	7.90	11.50	9.66	9.70	-137.77	-93.45 %	15,805	26	04:59:59
5,610.00	4.00	6.00	4.93	5.00	-148.42	-96.79 %	21,726	12	04:59:59
5,615.00	0.50	2.00	0.50	1.25	-162.90	-99.69 %	20,960	25	05:00:00
5,620.00	0.15	0.05	0.20	0.10	-139.42	-99.86 %	32,559	51	04:59:59
5,625.00	0.05	0.05	0.05	0.05	-153.79	-99.97 %	25,361	39	05:00:00
5,630.00	0.05	0.05	0.03	0.05	-149.11	-99.98 %	31,314	26	04:59:50
5,635.00	0.05	0.05	0.02	0.05	-132.11	-99.98 %	22,940	9	04:59:51
5,640.00	0.05	0.05	0.02	0.05	-129.99	-99.98 %	33,253	59	04:59:52
5,645.00	0.05	0.05	0.05	0.05	-125.52	-99.96 %	23,792	19	04:59:04
5,650.00	0.05	0.05	0.03	0.05	-121.39	-99.98 %	46,167	80	04:59:47
5,655.00	0.05	0.05	0.03	0.05	-116.99	-99.97 %	20,591	61	04:59:41
5,660.00	0.05	0.05	0.03	0.05	-112.12	-99.97 %	34,423	31	04:59:28

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
5,565.00	0.05	0.05	0.05	0.05	-0.70	-93.33 %	35,978	538	04:59:54
5,570.00	0.05	0.05	0.03	0.05	-0.82	-96.47 %	54,451	1,599	04:59:10
5,575.00	0.05	0.05	0.03	0.05	-0.97	-97.00 %	59,186	1,139	04:59:06
5,580.00	0.05	0.05	0.03	0.05	-0.97	-97.00 %	50,740	1,290	04:59:24
5,585.00	0.05	0.05	0.05	0.05	-1.10	-95.65 %	45,815	330	04:59:49
5,590.00	0.10	0.05	0.05	0.075	-1.25	-96.15 %	61,503	1,414	04:59:58
5,595.00	0.05	0.05	0.03	0.05	-1.52	-98.06 %	38,665	833	04:59:59
5,600.00	0.05	0.05	0.03	0.05	-1.52	-98.06 %	93,555	4,484	04:59:59
5,605.00	0.05	0.10	0.05	0.075	-1.70	-97.14 %	32,642	547	04:59:59
5,610.00	0.10	0.35	0.25	0.225	-1.95	-88.64 %	35,497	858	04:59:59
5,615.00	0.85	1.30	0.85	1.075	-1.35	-61.36 %	26,176	477	04:59:59
5,620.00	4.30	7.10	5.51	5.70	3.11	129.58 %	29,918	797	04:59:59
5,625.00	9.30	12.20	11.12	10.75	8.34	300.00 %	26,663	1,253	04:59:59
5,630.00	13.90	17.50	14.50	15.70	11.40	367.74 %	22,545	1,311	04:59:58
5,635.00	18.70	23.20	20.97	20.95	17.35	479.28 %	16,725	385	04:59:57
5,640.00	23.00	28.20	30.65	25.60	26.65	666.25 %	19,261	681	04:59:45
5,645.00	27.40	33.20	38.40	30.30	34.10	793.02 %	13,657	455	04:59:09
5,650.00	32.40	38.20	40.60	35.30	35.76	738.84 %	28,596	3,181	04:59:01
5,655.00	37.40	43.20	44.80	40.30	39.50	745.28 %	12,096	654	04:58:42
5,660.00	42.40	48.20	53.90	45.30	48.00	813.56 %	14,601	1,774	04:59:20

銘柄コード	株価	出来高
CUTRCutera Inc	US$ 0.2051 (59.61%)	31.57M
TNONTenon Medical Inc	US$ 1.81 (44.80%)	3.91M
SNOASonoma Pharmaceuticals Inc	US$ 3.6199 (29.75%)	4.14M
LFMDLifeMD Inc	US$ 5.33 (24.82%)	331.05k
BKYIBIO key International Inc	US$ 1.35 (22.73%)	1.28M
STSSSharps Technology Inc	US$ 0.3549 (-19.34%)	6.45M
LZMHLZ Technology Holdings Ltd	US$ 13.25 (-15.39%)	16.14k
HSAIHesai Group	US$ 13.75 (-14.12%)	344.05k
PPIAxs Astoria Inflation Sensitive ETF	US$ 12.04 (-14.06%)	179
LDTCLeddarTech Holdings Inc	US$ 0.4801 (-12.55%)	1.48k
CUTRCutera Inc	US$ 0.2051 (59.61%)	31.57M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.03 (-4.74%)	12.61M
SYRSSyros Pharmaceuticals Inc	US$ 0.102 (11.35%)	8.93M
NVDANVIDIA Corporation	US$ 105.10 (-1.76%)	7M
TSLATesla Inc	US$ 216.8499 (-2.39%)	6.65M