ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
MasterCard Incorporated

MasterCard Incorporated (MA)

528.06
3.36
(0.64%)
終了 1月22日 6:00AM
528.06
0.00
( 0.00% )
プレマーケット: 6:30PM

オプションコール

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
500.0026.8030.4529.1028.6257.1032.27 %272025/1/21
505.0022.3025.5022.8523.900.000.00 %043-
507.5019.4023.0020.3621.200.000.00 %036-
510.0016.9519.7519.0018.352.7016.56 %1482025/1/22
512.5014.3517.7515.4516.051.6111.63 %2492025/1/22
515.0011.3515.8512.6513.600.403.27 %11372025/1/21
517.5010.0013.1511.2911.5751.7318.10 %4392025/1/22
520.007.3511.108.809.225-0.10-1.12 %5992025/1/22
522.506.558.105.947.3250.000.00 %036-
525.005.005.955.305.4750.8418.83 %35932025/1/22
527.503.205.504.254.350.6016.44 %331202025/1/22
530.002.212.772.792.490.228.56 %491572025/1/22
532.501.231.681.501.455-0.29-16.20 %65412025/1/22
535.000.841.001.000.92-0.16-13.79 %1061962025/1/22
537.500.340.530.530.4350.000.00 %64182025/1/22
540.000.110.290.150.20-0.25-62.50 %1802062025/1/22
542.500.050.150.120.10-0.07-36.84 %16112025/1/22
545.000.020.150.010.085-0.14-93.33 %14492025/1/22
550.000.010.030.010.02-0.01-50.00 %12782025/1/22
555.000.060.140.060.100.000.00 %022-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

オプションプット

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
500.000.020.100.050.06-0.17-77.27 %312402025/1/22
505.000.040.150.100.095-0.26-72.22 %211662025/1/22
507.500.020.180.120.10-0.32-72.73 %6692025/1/22
510.000.090.230.200.16-0.44-68.75 %671532025/1/22
512.500.200.320.330.26-0.50-60.24 %18312025/1/22
515.000.270.450.440.36-0.63-58.88 %112772025/1/22
517.500.500.710.530.605-1.09-67.28 %241082025/1/22
520.000.791.060.890.925-1.12-55.72 %85872025/1/22
522.501.281.671.431.475-1.21-45.83 %23422025/1/22
525.001.852.382.102.115-1.65-44.00 %84892025/1/22
527.502.793.302.803.045-2.25-44.55 %90352025/1/22
530.003.905.304.254.60-2.10-33.07 %3142025/1/22
532.505.206.855.716.025-2.53-30.70 %1202025/1/21
535.007.158.8010.277.9750.000.00 %011-
537.508.6511.250.009.950.000.00 %00-
540.0010.8512.8512.8511.850.000.00 %04-
542.5011.6516.250.0013.950.000.00 %00-
545.0015.6519.0018.3017.3250.000.00 %00-
550.0020.5023.2520.9021.875-0.000.00 %00-
555.0023.8028.650.0026.2250.000.00 %00-

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
IPAImmunoPrecise Antibodies Ltd
US$ 0.773
(56.80%)
4.24M
CDIOCardio Diagnostics Holdings Inc
US$ 0.88
(44.74%)
6.15M
NEHCNew Era Helium Inc
US$ 3.94
(43.80%)
1.15M
ADAGAdagene Inc
US$ 2.50
(41.08%)
3
ASSTAsset Entities Inc
US$ 1.16
(28.89%)
5M
ABLAbacus Life Inc
US$ 3.01
(-59.97%)
31
HTLMHomesToLife Ltd
US$ 5.97
(-23.66%)
10
TMCITreace Medical Concepts Inc
US$ 7.23
(-22.01%)
7
ELVNEnliven Therapeutics Inc
US$ 17.21
(-21.77%)
1
VREXVarex Imaging Corporation
US$ 11.20
(-19.48%)
7
CDIOCardio Diagnostics Holdings Inc
US$ 0.88675
(45.85%)
6.16M
ASSTAsset Entities Inc
US$ 1.16
(28.89%)
5.01M
IPAImmunoPrecise Antibodies Ltd
US$ 0.79
(60.24%)
4.27M
RIMEAlgorhythm Holdings Inc
US$ 0.0381
(10.12%)
3.76M
SHViShares Short Treasury Bond ETF
US$ 110.36
(0.00%)
2.69M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock