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
5,520.00	37.40	54.60	82.00	46.00	-25.23	-23.53 %	545	55	04:42:16
5,525.00	39.60	49.60	52.46	44.60	-47.94	-47.75 %	865	15	04:56:18
5,530.00	27.40	44.60	41.59	36.00	-52.11	-55.61 %	2,158	27	04:59:39
5,535.00	29.50	39.50	46.20	34.50	-46.80	-50.32 %	2,420	12	04:57:16
5,540.00	18.00	34.60	39.31	26.30	-51.59	-56.75 %	4,130	11	04:58:06
5,545.00	19.40	29.40	28.50	24.40	-51.80	-64.51 %	4,981	11	04:59:10
5,550.00	20.60	24.60	23.13	22.60	-60.10	-72.21 %	10,354	107	04:59:08
5,555.00	16.10	19.60	16.10	17.85	-64.20	-79.95 %	5,524	22	04:59:59
5,560.00	11.10	14.50	11.10	12.80	-60.95	-84.59 %	8,514	68	04:59:59
5,565.00	6.30	8.90	6.30	7.60	-66.70	-91.37 %	8,417	35	04:59:59
5,570.00	1.75	2.55	1.75	2.15	-66.63	-97.44 %	15,609	84	04:59:59
5,575.00	0.10	0.30	0.10	0.20	-64.42	-99.85 %	12,811	217	04:59:59
5,580.00	0.05	0.10	0.10	0.075	-61.78	-99.84 %	22,203	222	04:59:59
5,585.00	0.05	0.05	0.05	0.05	-56.32	-99.91 %	15,059	108	04:59:58
5,590.00	0.05	0.05	0.03	0.05	-53.57	-99.94 %	18,647	201	04:59:51
5,595.00	0.05	0.05	0.05	0.05	-51.65	-99.90 %	15,476	128	04:59:58
5,600.00	0.05	0.05	0.03	0.05	-48.77	-99.94 %	66,158	398	04:59:58
5,605.00	0.05	0.05	0.03	0.05	-44.97	-99.93 %	23,929	190	04:59:52
5,610.00	0.05	0.05	0.05	0.05	-42.68	-99.88 %	27,931	275	04:59:46
5,615.00	0.05	0.05	0.03	0.05	-40.12	-99.93 %	24,158	401	04:59:32

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
5,520.00	0.05	0.05	0.05	0.05	-8.99	-99.45 %	24,020	1,190	04:59:06
5,525.00	0.05	0.05	0.03	0.05	-9.33	-99.68 %	21,007	983	04:59:18
5,530.00	0.05	0.05	0.03	0.05	-10.27	-99.71 %	25,235	974	04:59:42
5,535.00	0.05	0.05	0.03	0.05	-11.23	-99.73 %	20,544	1,638	04:59:32
5,540.00	0.05	0.05	0.03	0.05	-12.16	-99.75 %	32,346	1,249	04:59:58
5,545.00	0.05	0.05	0.03	0.05	-13.87	-99.78 %	21,490	906	04:59:47
5,550.00	0.05	0.05	0.04	0.05	-14.42	-99.72 %	45,872	1,941	04:59:58
5,555.00	0.05	0.05	0.05	0.05	-15.65	-99.68 %	22,651	949	04:59:58
5,560.00	0.05	0.05	0.03	0.05	-17.52	-99.83 %	25,359	1,671	04:59:57
5,565.00	0.05	0.05	0.05	0.05	-19.15	-99.74 %	20,678	1,451	04:59:59
5,570.00	0.10	0.45	0.20	0.275	-21.05	-99.06 %	29,708	872	04:59:59
5,575.00	2.25	3.60	2.87	2.925	-18.32	-86.46 %	26,266	531	04:59:59
5,580.00	7.20	9.50	9.20	8.35	-13.81	-60.02 %	29,441	999	04:59:59
5,585.00	11.20	17.00	13.90	14.10	-10.91	-43.97 %	17,798	480	04:59:59
5,590.00	16.20	25.00	18.50	20.60	-7.70	-29.39 %	21,452	854	04:59:59
5,595.00	20.40	37.80	20.00	29.10	-8.51	-29.85 %	15,711	1,662	04:59:55
5,600.00	25.40	31.00	25.80	28.20	-4.22	-14.06 %	27,707	2,382	04:59:56
5,605.00	30.60	40.60	30.66	35.60	-3.44	-10.09 %	8,796	343	04:59:52
5,610.00	35.40	45.10	34.80	40.25	0.48	1.40 %	8,686	1,004	04:59:23
5,615.00	40.60	50.60	43.74	45.60	7.22	19.77 %	6,171	506	04:59:55

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.5392 (62.46%)	6.54M
SMSISmith Micro Software Inc	US$ 1.32 (22.80%)	750.45k
SFIXStitch Fix Inc	US$ 5.05 (19.67%)	1.46M
ONEGOneConstruction Group Limited	US$ 2.65 (17.78%)	765
GRPNGroupon Inc	US$ 11.275 (15.17%)	220.65k
HEPAHepion Pharmaceuticals Inc	US$ 0.0523 (-36.22%)	9.54M
ZYXIZynex Inc	US$ 5.20 (-25.77%)	3.88k
AUUDAuddia Inc	US$ 0.2705 (-14.72%)	173.43k
AWHAspira Womans Health Inc	US$ 0.158 (-12.22%)	1.23M
MKDWMKDWELL Tech Inc	US$ 0.4376 (-11.51%)	2.29k
HEPAHepion Pharmaceuticals Inc	US$ 0.0523 (-36.22%)	9.54M
HCTIHealthcare Triangle Inc	US$ 0.5331 (60.62%)	6.54M
NVDANVIDIA Corporation	US$ 108.281 (-0.34%)	3.24M
AMDAdvanced Micro Devices Inc	US$ 96.62 (-0.07%)	2.87M
STISolidion Technology Inc	US$ 0.1362 (7.75%)	2.47M