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	43.10	43.80	47.30	43.45	0.00	0.00 %	1,154	0	04:41:18
5,570.00	38.40	39.10	35.10	38.75	-86.30	-71.09 %	2,915	4	04:42:50
5,575.00	33.70	34.40	33.80	34.05	-111.85	-76.79 %	3,725	21	04:43:16
5,580.00	29.30	30.00	26.50	29.65	-159.07	-85.72 %	6,842	214	04:42:39
5,585.00	24.90	25.60	23.13	25.25	-142.67	-86.05 %	6,027	14	04:43:04
5,590.00	21.00	21.50	20.80	21.25	-155.02	-88.17 %	9,173	206	04:43:12
5,595.00	17.00	17.60	16.50	17.30	-132.70	-88.94 %	7,399	9	04:43:10
5,600.00	13.70	14.20	14.17	13.95	-144.25	-91.06 %	34,053	56	04:43:15
5,605.00	10.80	11.20	11.00	11.00	-136.43	-92.54 %	14,201	26	04:43:16
5,610.00	8.40	8.70	8.50	8.55	-144.85	-94.46 %	18,190	12	04:43:14
5,615.00	6.50	6.70	6.63	6.60	-156.77	-95.94 %	16,512	25	04:43:15
5,620.00	4.80	5.00	5.00	4.90	-134.62	-96.42 %	25,377	51	04:43:15
5,625.00	3.60	3.80	3.55	3.70	-150.29	-97.69 %	19,888	39	04:43:14
5,630.00	2.55	2.70	2.69	2.625	-146.45	-98.20 %	25,161	26	04:43:15
5,635.00	1.90	1.95	1.90	1.925	-130.23	-98.56 %	18,638	9	04:43:16
5,640.00	1.35	1.40	1.35	1.375	-128.66	-98.96 %	29,061	59	04:43:15
5,645.00	0.90	1.00	0.90	0.95	-124.67	-99.28 %	19,445	19	04:43:15
5,650.00	0.65	0.70	0.65	0.675	-120.77	-99.46 %	40,321	80	04:43:15
5,655.00	0.45	0.50	0.45	0.475	-116.57	-99.62 %	18,989	61	04:43:14
5,660.00	0.30	0.35	0.30	0.325	-111.85	-99.73 %	32,583	31	04:43:16

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	0.60	0.65	0.65	0.625	-0.10	-13.33 %	34,009	538	04:43:11
5,570.00	0.85	0.95	0.85	0.90	0.00	0.00 %	50,994	1,599	04:43:16
5,575.00	1.25	1.35	1.30	1.30	0.30	30.00 %	55,300	1,139	04:43:14
5,580.00	1.75	1.85	1.85	1.80	0.85	85.00 %	46,782	1,290	04:43:16
5,585.00	2.45	2.55	2.55	2.50	1.40	121.74 %	41,882	330	04:43:14
5,590.00	3.40	3.50	3.50	3.45	2.20	169.23 %	56,626	1,414	04:43:16
5,595.00	4.60	4.80	4.90	4.70	3.35	216.13 %	33,351	833	04:43:15
5,600.00	6.20	6.40	6.40	6.30	4.85	312.90 %	83,216	4,484	04:43:16
5,605.00	8.20	8.40	8.70	8.30	6.95	397.14 %	27,827	547	04:43:15
5,610.00	10.90	11.20	11.30	11.05	9.10	413.64 %	30,397	858	04:43:15
5,615.00	13.70	14.10	14.00	13.90	11.80	536.36 %	22,547	477	04:43:12
5,620.00	17.10	17.50	17.80	17.30	15.40	641.67 %	27,849	797	04:43:15
5,625.00	20.80	21.40	23.30	21.10	20.52	738.13 %	25,972	1,253	04:43:03
5,630.00	24.70	25.30	27.47	25.00	24.37	786.13 %	21,781	1,311	04:42:57
5,635.00	29.00	29.50	29.88	29.25	26.26	725.41 %	16,451	385	04:43:15
5,640.00	33.50	34.40	34.00	33.95	30.00	750.00 %	19,063	681	04:43:16
5,645.00	37.90	38.60	42.22	38.25	37.92	881.86 %	13,561	455	04:42:38
5,650.00	42.70	43.40	45.80	43.05	40.96	846.28 %	28,346	3,181	04:42:57
5,655.00	47.40	48.10	51.82	47.75	46.52	877.74 %	12,077	654	04:42:38
5,660.00	52.30	53.00	53.78	52.65	47.88	811.53 %	14,539	1,774	04:43:05

銘柄コード	株価	出来高
HMRHeidmar Maritime Holdings Corporation	US$ 2.7603 (82.80%)	32.24M
RDFNRedfin Corporation	US$ 9.785 (68.13%)	85.94M
CKPTCheckpoint Therapeutics Inc	US$ 3.985 (61.34%)	55.17M
CUTRCutera Inc	US$ 0.157 (59.55%)	16.65M
MLYSMineralys Therapeutics Inc	US$ 16.3347 (55.27%)	13.67M
PCLAPicoCELA Inc	US$ 0.8346 (-36.29%)	714.16k
SXTCChina SXT Pharmaceuticals Inc	US$ 2.78 (-35.54%)	147.11k
DSYBig Tree Cloud Holdings Limited	US$ 1.19 (-31.21%)	710.13k
CONLGraniteShares ETF Trust GraniteShares	US$ 16.69 (-30.69%)	7.72M
MSTXTidal Trust II Defiance Daily Target 2x Long MSTR ETF	US$ 20.155 (-29.69%)	21.6M
STSSSharps Technology Inc	US$ 0.4311 (45.30%)	572.49M
NVDANVIDIA Corporation	US$ 107.895 (-4.26%)	296.4M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.55 (-29.17%)	226.92M
TSLATesla Inc	US$ 224.23 (-14.63%)	152.78M
TQQQProShares UltraPro QQQ	US$ 60.645 (-10.04%)	138.83M