ストックスクリーナーアプリを入手
61.13
4.89%
+2.85
ProShares UltraShort Bloomberg Natural Gas -2x Shares (KOLD) オプションチェーン
KOLD オプション チェーンでは、プットよりもコールの数が多いため、価格の上昇に対する賭けがより多く行われていることを示しています。これは株に対する強気の期待を示唆する可能性もあります。
以下の表は、ProShares UltraShort Bloomberg Natural Gas -2x Shares オプション チェーンのデータを表示しています。コール オプションとプット オプションが含まれており、行使価格、最終価格、価格変動、および取引数量が表示されています。この表はオプション チェーンに関する意思決定をサポートできますが、最適な結果を得るためには株価のテクニカル分析と総合的な市場のセンチメントを確認することが株主にとって重要です。
KOLD コールオプションの満期 2024-05-17
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
25.00
|
0.00 | 0.00 | - | - |
|
30.00
|
81.90 | 0.00 | - | - |
|
35.00
|
32.50 | 0.00 | - | - |
|
37.50
|
32.30 | 0.00 | - | - |
|
40.00
|
21.73 | 2.30 | +11.84% | 28 |
|
45.00
|
15.35 | -2.35 | -13.28% | 1 |
|
46.00
|
21.68 | 0.00 | - | - |
|
47.00
|
19.25 | 0.00 | - | - |
|
47.50
|
17.20 | 0.00 | - | - |
|
48.00
|
12.47 | 0.00 | - | - |
|
48.50
|
22.50 | 0.00 | - | - |
|
49.00
|
11.00 | 1.40 | +14.58% | 10 |
|
50.00
|
10.10 | 1.54 | +17.99% | 1 |
|
51.00
|
17.43 | 0.00 | - | - |
|
52.00
|
6.90 | 0.00 | - | - |
|
52.50
|
12.85 | 0.00 | - | - |
|
53.00
|
18.75 | 0.00 | - | - |
|
54.00
|
0.00 | 0.00 | - | - |
|
55.00
|
5.35 | 0.00 | - | - |
|
56.00
|
5.03 | 1.11 | +28.32% | 10 |
|
57.00
|
10.47 | 0.00 | - | - |
|
57.50
|
4.65 | 1.50 | +47.62% | 3 |
|
58.00
|
4.30 | 1.48 | +52.48% | 27 |
|
58.50
|
3.87 | 1.12 | +40.73% | 1 |
|
59.00
|
3.70 | 1.25 | +51.02% | 6 |
|
59.50
|
3.40 | 0.70 | +25.93% | 1 |
|
60.00
|
2.99 | 0.94 | +45.85% | 235 |
|
60.50
|
2.60 | 0.15 | +6.12% | 14 |
|
61.00
|
2.46 | 0.76 | +44.71% | 86 |
|
61.50
|
2.25 | -0.40 | -15.09% | 4 |
|
62.00
|
2.02 | 0.59 | +41.26% | 42 |
|
62.50
|
1.85 | 0.68 | +58.12% | 44 |
|
63.00
|
1.65 | 0.32 | +24.06% | 19 |
|
63.50
|
1.55 | 0.46 | +42.20% | 8 |
|
64.00
|
1.30 | 0.39 | +42.86% | 50 |
|
64.50
|
1.15 | 0.08 | +7.48% | 18 |
|
65.00
|
1.06 | 0.06 | +6.00% | 99 |
|
65.50
|
1.00 | 0.35 | +53.85% | 5 |
|
66.00
|
0.85 | 0.30 | +54.55% | 15 |
|
66.50
|
0.67 | 0.00 | - | - |
|
67.00
|
0.68 | 0.11 | +19.30% | 193 |
|
67.50
|
0.60 | 0.13 | +27.66% | 10 |
|
68.00
|
0.55 | 0.05 | +10.00% | 41 |
|
68.50
|
0.50 | 0.00 | - | - |
|
69.00
|
0.44 | 0.07 | +18.92% | 23 |
|
69.50
|
0.36 | 0.11 | +44.00% | 12 |
|
70.00
|
0.37 | 0.07 | +23.33% | 57 |
|
70.50
|
5.20 | 0.00 | - | - |
|
71.00
|
0.23 | 0.00 | - | - |
|
71.50
|
0.26 | -0.03 | -10.34% | 7 |
|
72.00
|
0.25 | 0.00 | - | 1 |
|
72.50
|
0.20 | 0.00 | - | - |
|
73.00
|
0.30 | -0.18 | -37.50% | 41 |
|
73.50
|
3.92 | 0.00 | - | - |
|
74.00
|
0.55 | 0.00 | - | - |
|
75.00
|
0.15 | 0.00 | - | 18 |
|
76.00
|
2.26 | 0.00 | - | - |
|
77.00
|
0.85 | 0.00 | - | - |
|
77.50
|
0.16 | 0.00 | - | - |
|
78.00
|
0.80 | 0.00 | - | - |
|
79.00
|
0.00 | 0.00 | - | - |
|
79.50
|
0.30 | 0.00 | - | - |
|
80.00
|
0.06 | 0.01 | +20.00% | 2 |
|
80.50
|
0.10 | -0.17 | -62.96% | 44 |
|
81.00
|
5.90 | 0.00 | - | - |
|
82.00
|
35.50 | 0.00 | - | - |
|
82.50
|
0.21 | 0.00 | - | - |
|
83.00
|
2.60 | 0.00 | - | - |
|
84.00
|
2.55 | 0.00 | - | - |
|
85.00
|
0.05 | 0.00 | - | 10 |
|
86.00
|
14.00 | 0.00 | - | - |
|
87.00
|
0.30 | 0.00 | - | - |
|
87.50
|
0.07 | 0.00 | - | - |
|
88.00
|
24.75 | 0.00 | - | - |
|
89.00
|
29.30 | 0.00 | - | - |
|
90.00
|
0.05 | 0.00 | - | - |
|
91.00
|
28.45 | 0.00 | - | - |
|
92.00
|
30.64 | 0.00 | - | - |
|
92.50
|
0.05 | 0.00 | - | 2 |
|
93.00
|
74.13 | 0.00 | - | - |
|
94.00
|
28.67 | 0.00 | - | - |
|
95.00
|
0.05 | 0.00 | - | - |
|
96.00
|
19.45 | 0.00 | - | - |
|
97.00
|
42.30 | 0.00 | - | - |
|
97.50
|
0.61 | 0.00 | - | - |
|
98.00
|
27.13 | 0.00 | - | - |
|
99.00
|
0.00 | 0.00 | - | - |
|
100.00
|
0.04 | -0.06 | -60.00% | 28 |
|
101.00
|
0.00 | 0.00 | - | - |
|
102.00
|
38.30 | 0.00 | - | - |
|
102.50
|
0.25 | 0.00 | - | - |
|
103.00
|
11.30 | 0.00 | - | - |
|
104.00
|
49.20 | 0.00 | - | - |
|
105.00
|
72.50 | 0.00 | - | - |
|
106.00
|
0.00 | 0.00 | - | - |
|
107.00
|
25.00 | 0.00 | - | - |
|
107.50
|
0.45 | 0.00 | - | - |
|
108.00
|
0.00 | 0.00 | - | - |
|
109.00
|
0.00 | 0.00 | - | - |
|
110.00
|
0.05 | 0.00 | - | - |
|
111.00
|
27.70 | 0.00 | - | - |
|
112.00
|
21.30 | 0.00 | - | - |
|
112.50
|
0.10 | 0.00 | - | - |
|
113.00
|
0.00 | 0.00 | - | - |
|
114.00
|
0.00 | 0.00 | - | - |
|
115.00
|
0.60 | 0.00 | - | - |
|
116.00
|
0.00 | 0.00 | - | - |
|
117.00
|
35.35 | 0.00 | - | - |
|
117.50
|
0.42 | 0.00 | - | - |
|
118.00
|
0.00 | 0.00 | - | - |
|
119.00
|
0.00 | 0.00 | - | - |
|
120.00
|
0.25 | 0.00 | - | - |
|
121.00
|
23.70 | 0.00 | - | - |
|
122.00
|
0.00 | 0.00 | - | - |
|
122.50
|
0.25 | 0.00 | - | - |
|
123.00
|
29.45 | 0.00 | - | - |
|
124.00
|
0.00 | 0.00 | - | - |
|
125.00
|
0.28 | 0.00 | - | - |
|
126.00
|
31.20 | 0.00 | - | - |
|
127.00
|
32.33 | 0.00 | - | - |
|
127.50
|
0.63 | 0.00 | - | - |
|
128.00
|
0.00 | 0.00 | - | - |
|
129.00
|
12.52 | 0.00 | - | - |
|
130.00
|
0.02 | 0.00 | - | - |
|
131.00
|
5.11 | 0.00 | - | - |
|
132.00
|
28.90 | 0.00 | - | - |
|
133.00
|
0.00 | 0.00 | - | - |
|
134.00
|
6.73 | 0.00 | - | - |
|
135.00
|
16.80 | 0.00 | - | - |
|
140.00
|
16.60 | 0.00 | - | - |
|
145.00
|
12.50 | 0.00 | - | - |
|
146.00
|
0.00 | 0.00 | - | - |
|
147.00
|
0.00 | 0.00 | - | - |
|
148.00
|
0.00 | 0.00 | - | - |
|
149.00
|
0.00 | 0.00 | - | - |
|
150.00
|
10.93 | 0.00 | - | - |
|
151.00
|
0.00 | 0.00 | - | - |
|
152.00
|
0.00 | 0.00 | - | - |
|
153.00
|
0.00 | 0.00 | - | - |
|
154.00
|
0.00 | 0.00 | - | - |
|
155.00
|
17.00 | 0.00 | - | - |
|
156.00
|
0.00 | 0.00 | - | - |
|
157.00
|
0.00 | 0.00 | - | - |
|
158.00
|
0.00 | 0.00 | - | - |
|
159.00
|
0.00 | 0.00 | - | - |
|
160.00
|
7.31 | 0.00 | - | - |
|
161.00
|
9.60 | 0.00 | - | - |
|
162.00
|
0.00 | 0.00 | - | - |
|
163.00
|
9.70 | 0.00 | - | - |
|
164.00
|
0.00 | 0.00 | - | - |
|
165.00
|
6.52 | 0.00 | - | - |
|
166.00
|
0.00 | 0.00 | - | - |
|
167.00
|
0.00 | 0.00 | - | - |
|
168.00
|
0.00 | 0.00 | - | - |
|
169.00
|
6.60 | 0.00 | - | - |
|
170.00
|
6.24 | 0.00 | - | - |
|
171.00
|
0.00 | 0.00 | - | - |
|
172.00
|
0.00 | 0.00 | - | - |
|
173.00
|
0.00 | 0.00 | - | - |
|
174.00
|
0.00 | 0.00 | - | - |
|
175.00
|
6.07 | 0.00 | - | - |
|
180.00
|
13.80 | 0.00 | - | - |
|
185.00
|
13.30 | 0.00 | - | - |
|
190.00
|
13.71 | 0.00 | - | - |
|
195.00
|
0.00 | 0.00 | - | - |
|
200.00
|
3.18 | 0.00 | - | - |
|
205.00
|
8.72 | 0.00 | - | - |
|
210.00
|
0.00 | 0.00 | - | - |
|
215.00
|
0.00 | 0.00 | - | - |
|
220.00
|
3.15 | 0.00 | - | - |
|
225.00
|
1.51 | 0.00 | - | - |
|
230.00
|
9.05 | 0.00 | - | - |
|
235.00
|
11.00 | 0.00 | - | - |
|
240.00
|
1.63 | 0.00 | - | - |
|
245.00
|
1.45 | 0.00 | - | - |
|
250.00
|
1.35 | 0.00 | - | - |
|
255.00
|
1.35 | 0.00 | - | - |
|
260.00
|
1.25 | 0.00 | - | - |
KOLDのプットオプション、2024-05-17に満期
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
|
25.00
|
0.05 | 0.00 | - | - |
|
30.00
|
0.05 | 0.00 | - | - |
|
32.50
|
0.12 | 0.00 | - | - |
|
35.00
|
0.15 | 0.00 | - | - |
|
40.00
|
0.31 | 0.00 | - | - |
|
42.50
|
0.23 | 0.00 | - | - |
|
44.00
|
0.22 | 0.00 | - | - |
|
45.00
|
0.18 | 0.00 | - | - |
|
47.00
|
0.00 | 0.00 | - | - |
|
48.00
|
0.10 | -0.23 | -69.70% | 5 |
|
48.50
|
0.15 | 0.00 | - | - |
|
49.00
|
0.25 | 0.00 | - | - |
|
49.50
|
0.40 | 0.00 | - | - |
|
50.00
|
0.24 | 0.00 | - | - |
|
50.50
|
0.24 | -0.16 | -40.00% | 1 |
|
51.00
|
0.15 | -0.35 | -70.00% | 3 |
|
52.00
|
0.23 | -0.17 | -42.50% | 3 |
|
52.50
|
0.54 | 0.00 | - | - |
|
53.00
|
0.53 | 0.00 | - | - |
|
53.50
|
0.33 | -0.17 | -34.00% | 21 |
|
54.00
|
0.47 | -0.71 | -60.17% | 23 |
|
54.50
|
0.85 | 0.00 | - | - |
|
55.00
|
0.45 | -0.75 | -62.50% | 43 |
|
55.50
|
0.99 | 0.00 | - | - |
|
56.00
|
0.70 | -0.95 | -57.58% | 118 |
|
56.50
|
0.84 | -0.76 | -47.50% | 5 |
|
57.00
|
0.95 | -0.68 | -41.72% | 8 |
|
57.50
|
1.45 | -0.31 | -17.61% | 5 |
|
58.00
|
1.30 | -1.15 | -46.94% | 111 |
|
58.50
|
1.26 | -1.30 | -50.78% | 4 |
|
59.00
|
1.45 | -1.05 | -42.00% | 13 |
|
59.50
|
1.60 | -1.50 | -48.39% | 10 |
|
60.00
|
1.80 | -1.70 | -48.57% | 48 |
|
60.50
|
2.71 | -1.11 | -29.06% | 1 |
|
61.00
|
2.25 | -2.03 | -47.43% | 51 |
|
61.50
|
2.80 | 0.15 | +5.66% | 3 |
|
62.00
|
4.18 | 0.00 | - | - |
|
62.50
|
3.90 | -0.90 | -18.75% | 2 |
|
63.00
|
4.50 | -1.00 | -18.18% | 5 |
|
63.50
|
4.20 | 0.22 | +5.53% | 1 |
|
64.00
|
5.20 | -1.10 | -17.46% | 20 |
|
64.50
|
4.90 | 0.20 | +4.26% | 14 |
|
65.00
|
4.90 | 0.30 | +6.52% | 45 |
|
65.50
|
6.79 | 1.47 | +27.63% | 1 |
|
66.00
|
5.90 | -1.30 | -18.06% | 7 |
|
66.50
|
5.40 | 0.00 | - | - |
|
67.00
|
6.70 | -0.30 | -4.29% | 7 |
|
67.50
|
7.40 | -1.80 | -19.57% | 1 |
|
68.00
|
9.16 | 0.35 | +3.97% | 3 |
|
69.00
|
10.06 | 2.91 | +40.70% | 2 |
|
69.50
|
5.50 | 0.00 | - | - |
|
70.00
|
9.52 | -2.72 | -22.22% | 8 |
|
70.50
|
7.90 | 0.00 | - | - |
|
71.00
|
5.40 | 0.00 | - | - |
|
71.50
|
6.28 | 0.00 | - | - |
|
72.00
|
12.26 | 1.59 | +14.90% | 1 |
|
72.50
|
11.86 | -0.69 | -5.50% | 10 |
|
73.00
|
13.98 | 0.00 | - | - |
|
73.50
|
6.50 | 0.00 | - | - |
|
74.00
|
13.07 | 0.00 | - | - |
|
74.50
|
11.20 | 0.00 | - | - |
|
75.00
|
14.44 | -1.96 | -11.95% | 10 |
|
76.00
|
17.50 | 0.00 | - | - |
|
76.50
|
6.60 | 0.00 | - | - |
|
77.00
|
13.42 | 0.00 | - | - |
|
78.00
|
6.97 | 0.00 | - | - |
|
79.00
|
10.60 | 0.00 | - | - |
|
80.00
|
17.70 | 0.00 | - | - |
|
81.00
|
4.56 | 0.00 | - | - |
|
82.00
|
3.64 | 0.00 | - | - |
|
82.50
|
14.95 | 0.00 | - | - |
|
83.00
|
6.17 | 0.00 | - | - |
|
84.00
|
2.00 | 0.00 | - | - |
|
85.00
|
23.99 | 0.00 | - | - |
|
86.00
|
26.50 | -0.74 | -2.72% | 5 |
|
87.00
|
13.00 | 0.00 | - | - |
|
88.00
|
1.53 | 0.00 | - | - |
|
89.00
|
25.26 | 0.00 | - | - |
|
90.00
|
20.60 | 0.00 | - | - |
|
91.00
|
28.01 | 0.00 | - | - |
|
92.00
|
14.20 | 0.00 | - | - |
|
93.00
|
20.37 | 0.00 | - | - |
|
94.00
|
11.30 | 0.00 | - | - |
|
95.00
|
12.40 | 0.00 | - | - |
|
96.00
|
11.61 | 0.00 | - | - |
|
97.00
|
4.00 | 0.00 | - | - |
|
98.00
|
17.81 | 0.00 | - | - |
|
99.00
|
28.73 | 0.00 | - | - |
|
100.00
|
2.11 | 0.00 | - | - |
|
101.00
|
10.00 | 0.00 | - | - |
|
102.00
|
6.87 | 0.00 | - | - |
|
102.50
|
28.80 | 0.00 | - | - |
|
103.00
|
13.44 | 0.00 | - | - |
|
104.00
|
15.97 | 0.00 | - | - |
|
105.00
|
15.94 | 0.00 | - | - |
|
106.00
|
4.09 | 0.00 | - | - |
|
107.00
|
21.49 | 0.00 | - | - |
|
108.00
|
5.63 | 0.00 | - | - |
|
109.00
|
7.80 | 0.00 | - | - |
|
110.00
|
4.23 | 0.00 | - | - |
|
111.00
|
19.59 | 0.00 | - | - |
|
112.00
|
4.40 | 0.00 | - | - |
|
112.50
|
42.40 | 0.00 | - | - |
|
113.00
|
8.00 | 0.00 | - | - |
|
114.00
|
5.52 | 0.00 | - | - |
|
115.00
|
44.00 | 0.00 | - | - |
|
116.00
|
7.55 | 0.00 | - | - |
|
117.00
|
22.22 | 0.00 | - | - |
|
118.00
|
5.30 | 0.00 | - | - |
|
119.00
|
12.90 | 0.00 | - | - |
|
120.00
|
5.97 | 0.00 | - | - |
|
121.00
|
0.00 | 0.00 | - | - |
|
122.00
|
27.39 | 0.00 | - | - |
|
123.00
|
27.05 | 0.00 | - | - |
|
124.00
|
10.95 | 0.00 | - | - |
|
125.00
|
9.30 | 0.00 | - | - |
|
126.00
|
14.45 | 0.00 | - | - |
|
127.00
|
30.24 | 0.00 | - | - |
|
128.00
|
30.40 | 0.00 | - | - |
|
129.00
|
0.00 | 0.00 | - | - |
|
130.00
|
11.50 | 0.00 | - | - |
|
131.00
|
17.40 | 0.00 | - | - |
|
132.00
|
0.00 | 0.00 | - | - |
|
133.00
|
24.22 | 0.00 | - | - |
|
134.00
|
14.00 | 0.00 | - | - |
|
135.00
|
14.20 | 0.00 | - | - |
|
140.00
|
18.03 | 0.00 | - | - |
|
145.00
|
21.72 | 0.00 | - | - |
|
146.00
|
15.66 | 0.00 | - | - |
|
147.00
|
0.00 | 0.00 | - | - |
|
148.00
|
30.51 | 0.00 | - | - |
|
149.00
|
16.46 | 0.00 | - | - |
|
150.00
|
32.20 | 0.00 | - | - |
|
151.00
|
26.14 | 0.00 | - | - |
|
152.00
|
26.84 | 0.00 | - | - |
|
153.00
|
28.56 | 0.00 | - | - |
|
154.00
|
34.73 | 0.00 | - | - |
|
155.00
|
42.32 | 0.00 | - | - |
|
156.00
|
0.00 | 0.00 | - | - |
|
157.00
|
31.09 | 0.00 | - | - |
|
158.00
|
0.00 | 0.00 | - | - |
|
159.00
|
32.96 | 0.00 | - | - |
|
160.00
|
23.00 | 0.00 | - | - |
|
161.00
|
34.27 | 0.00 | - | - |
|
162.00
|
29.13 | 0.00 | - | - |
|
163.00
|
28.95 | 0.00 | - | - |
|
164.00
|
0.00 | 0.00 | - | - |
|
165.00
|
63.99 | 0.00 | - | - |
|
166.00
|
0.00 | 0.00 | - | - |
|
167.00
|
0.00 | 0.00 | - | - |
|
168.00
|
37.89 | 0.00 | - | - |
|
169.00
|
0.00 | 0.00 | - | - |
|
170.00
|
51.00 | 0.00 | - | - |
|
171.00
|
40.17 | 0.00 | - | - |
|
172.00
|
53.03 | 0.00 | - | - |
|
173.00
|
53.93 | 0.00 | - | - |
|
174.00
|
0.00 | 0.00 | - | - |
|
175.00
|
51.00 | 0.00 | - | - |
|
180.00
|
53.85 | 0.00 | - | - |
|
185.00
|
0.00 | 0.00 | - | - |
|
190.00
|
59.05 | 0.00 | - | - |
|
195.00
|
0.00 | 0.00 | - | - |
|
200.00
|
65.30 | 0.00 | - | - |
|
205.00
|
55.00 | 0.00 | - | - |
|
210.00
|
0.00 | 0.00 | - | - |
|
215.00
|
0.00 | 0.00 | - | - |
|
220.00
|
0.00 | 0.00 | - | - |
|
225.00
|
90.00 | 0.00 | - | - |
|
230.00
|
0.00 | 0.00 | - | - |
|
235.00
|
0.00 | 0.00 | - | - |
|
240.00
|
0.00 | 0.00 | - | - |
|
245.00
|
0.00 | 0.00 | - | - |
|
250.00
|
0.00 | 0.00 | - | - |
|
255.00
|
0.00 | 0.00 | - | - |
|
260.00
|
119.00 | 0.00 | - | - |
ProShares UltraShort Bloomberg Natural Gas -2x Shares (KOLD) オプション チェーンの分析
| プットオプションの総取引数量 | 618 |
| コールオプションの総取引数量 | 1,216 |
| プット/コール比率（PCR） | 0.51 |
| 最高取引数量のプットオプション行使価格 | $56.00 |
| 最高取引数量のコールオプション行使価格 | $60.00 |
0.28%
0.06%
大文字化:
|
ボリューム (24 時間):