080129(Tue)
日経平均 |
始値 |
現在値 |
前日比 |
HV |
13246 |
13478 |
+391 |
41.98 |
08 年 02 月限 SQ まで 10 日
CALL |
権利行使価格 |
PUT |
高値 |
安値 |
現在値 |
前日比 |
理論価格 |
IV |
高値 |
安値 |
現在値 |
前日比 |
理論価格 |
IV |
0 |
0 |
0 |
--- |
0 |
0.0 |
200 |
0 |
0 |
0 |
-- |
6517 |
0.0 |
0 |
0 |
0 |
--- |
0 |
0.0 |
195 |
0 |
0 |
0 |
-- |
6017 |
0.0 |
0 |
0 |
0 |
--- |
0 |
0.0 |
190 |
0 |
0 |
0 |
-- |
5517 |
0.0 |
0 |
0 |
0 |
--- |
0 |
0.0 |
185 |
0 |
0 |
0 |
-- |
5018 |
0.0 |
1 |
1 |
1 |
0 |
0 |
61.2 |
180 |
0 |
0 |
0 |
-- |
4518 |
0.0 |
0 |
0 |
0 |
--- |
0 |
0.0 |
175 |
0 |
0 |
0 |
-- |
4018 |
0.0 |
1 |
1 |
1 |
0 |
0 |
50.3 |
170 |
0 |
0 |
0 |
-- |
3518 |
0.0 |
1 |
1 |
1 |
0 |
1 |
44.5 |
165 |
0 |
0 |
0 |
-- |
3019 |
0.0 |
2 |
1 |
1 |
0 |
2 |
38.4 |
160 |
2600 |
2570 |
2570 |
0 |
2520 |
69.8 |
3 |
2 |
3 |
0 |
8 |
36.3 |
155 |
2100 |
2100 |
2100 |
0 |
2027 |
67.5 |
9 |
5 |
7 |
0 |
27 |
32.7 |
150 |
1610 |
1520 |
1550 |
0 |
1545 |
43.6 |
40 |
20 |
35 |
0 |
74 |
33.7 |
145 |
1180 |
1080 |
1080 |
0 |
1092 |
39.6 |
130 |
70 |
115 |
0 |
176 |
33.9 |
140 |
960 |
630 |
700 |
0 |
695 |
42.6 |
355 |
210 |
320 |
0 |
364 |
37.0 |
135 |
630 |
340 |
395 |
0 |
383 |
43.3 |
695 |
470 |
640 |
0 |
656 |
39.8 |
130 |
415 |
190 |
225 |
0 |
175 |
48.4 |
1140 |
915 |
1050 |
0 |
1044 |
43.1 |
125 |
255 |
105 |
115 |
0 |
63 |
51.7 |
0 |
0 |
0 |
--- |
1498 |
0.0 |
120 |
150 |
50 |
65 |
0 |
17 |
57.6 |
0 |
0 |
0 |
--- |
1984 |
0.0 |
115 |
85 |
25 |
35 |
0 |
3 |
62.6 |
0 |
0 |
0 |
--- |
2481 |
0.0 |
110 |
45 |
15 |
15 |
0 |
0 |
65.1 |
0 |
0 |
0 |
--- |
2981 |
0.0 |
105 |
20 |
5 |
6 |
0 |
0 |
67.8 |
0 |
0 |
0 |
--- |
3480 |
0.0 |
100 |
10 |
2 |
2 |
0 |
0 |
69.6 |
0 |
0 |
0 |
--- |
3780 |
0.0 |
97 |
7 |
1 |
1 |
0 |
0 |
70.9 |
0 |
0 |
0 |
--- |
3980 |
0.0 |
95 |
4 |
1 |
1 |
0 |
0 |
75.0 |
0 |
0 |
0 |
--- |
4280 |
0.0 |
92 |
3 |
1 |
1 |
0 |
0 |
81.3 |
08 年 03 月限 SQ まで 45 日
CALL |
権利行使価格 |
PUT |
高値 |
安値 |
現在値 |
前日比 |
理論価格 |
IV |
高値 |
安値 |
現在値 |
前日比 |
理論価格 |
IV |
0 |
0 |
0 |
--- |
2 |
0.0 |
205 |
0 |
0 |
0 |
-- |
7002 |
0.0 |
0 |
0 |
0 |
--- |
3 |
0.0 |
200 |
6530 |
6530 |
6530 |
0 |
6503 |
56.7 |
0 |
0 |
0 |
--- |
5 |
0.0 |
195 |
0 |
0 |
0 |
-- |
6006 |
0.0 |
0 |
0 |
0 |
--- |
8 |
0.0 |
190 |
0 |
0 |
0 |
-- |
5510 |
0.0 |
0 |
0 |
0 |
--- |
13 |
0.0 |
185 |
0 |
0 |
0 |
-- |
5016 |
0.0 |
1 |
1 |
1 |
0 |
22 |
28.8 |
180 |
0 |
0 |
0 |
-- |
4525 |
0.0 |
2 |
1 |
1 |
0 |
35 |
26.2 |
175 |
0 |
0 |
0 |
-- |
4039 |
0.0 |
2 |
1 |
2 |
0 |
56 |
25.4 |
170 |
0 |
0 |
0 |
-- |
3560 |
0.0 |
6 |
3 |
6 |
0 |
87 |
25.7 |
165 |
3100 |
3100 |
3100 |
0 |
3091 |
43.0 |
15 |
6 |
10 |
0 |
132 |
24.0 |
160 |
0 |
0 |
0 |
-- |
2637 |
0.0 |
40 |
20 |
35 |
0 |
198 |
25.7 |
155 |
0 |
0 |
0 |
-- |
2203 |
0.0 |
100 |
60 |
100 |
0 |
290 |
28.0 |
150 |
0 |
0 |
0 |
-- |
1796 |
0.0 |
215 |
140 |
205 |
0 |
414 |
29.3 |
145 |
1270 |
1230 |
1240 |
0 |
1421 |
31.1 |
405 |
275 |
395 |
0 |
578 |
32.0 |
140 |
1050 |
1040 |
1040 |
0 |
1085 |
39.5 |
675 |
555 |
670 |
0 |
788 |
35.7 |
135 |
900 |
675 |
715 |
0 |
796 |
37.7 |
985 |
905 |
985 |
0 |
1048 |
38.5 |
130 |
615 |
485 |
530 |
0 |
556 |
40.5 |
1350 |
1350 |
1350 |
0 |
1358 |
41.5 |
125 |
540 |
355 |
405 |
0 |
367 |
44.4 |
1750 |
1750 |
1750 |
0 |
1718 |
44.4 |
120 |
395 |
255 |
295 |
0 |
227 |
47.1 |
0 |
0 |
0 |
--- |
2120 |
0.0 |
115 |
290 |
180 |
210 |
0 |
130 |
49.6 |
2610 |
2610 |
2610 |
0 |
2558 |
49.0 |
110 |
210 |
120 |
135 |
0 |
68 |
50.7 |
0 |
0 |
0 |
--- |
3021 |
0.0 |
105 |
145 |
80 |
95 |
0 |
32 |
53.6 |
0 |
0 |
0 |
--- |
3502 |
0.0 |
100 |
95 |
50 |
60 |
0 |
13 |
55.4 |
0 |
0 |
0 |
--- |
3796 |
0.0 |
97 |
70 |
40 |
45 |
0 |
7 |
56.5 |
0 |
0 |
0 |
--- |
3993 |
0.0 |
95 |
55 |
25 |
30 |
0 |
5 |
55.1 |
0 |
0 |
0 |
--- |
4290 |
0.0 |
92 |
45 |
20 |
25 |
0 |
2 |
57.5 |
Posted by b_dancing at 20:22
│
Comments(0)│
TrackBack(0)│
OP k
この記事へのトラックバックURL