ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for discussion 登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
MasterCard Incorporated

MasterCard Incorporated (MA)

564.76
-1.55
(-0.27%)
終了 2月17日 6:00AM
564.35
-0.41
(-0.07%)
取引時間後: 9:58AM

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
540.0024.2527.5528.0025.900.712.60 %102212025/2/15
542.5021.7025.1025.9023.400.000.00 %013-
545.0020.0522.7023.3021.3751.436.54 %434452025/2/15
547.5016.8520.300.0018.5750.000.00 %00-
550.0014.3016.3015.9515.30-1.40-8.07 %153412025/2/15
552.5013.0515.4514.2514.250.000.00 %02-
555.009.5011.9011.4110.70-2.05-15.23 %243572025/2/15
557.507.6010.1510.158.8750.000.00 %02-
560.006.907.859.007.375-0.50-5.26 %391,2732025/2/15
562.504.606.057.655.325-0.35-4.38 %342025/2/15
565.003.854.404.334.125-1.71-28.31 %732842025/2/15
567.502.643.202.942.92-1.69-36.50 %29262025/2/15
570.001.812.202.032.005-1.12-35.56 %2744032025/2/15
572.501.091.421.401.255-0.90-39.13 %25312025/2/15
575.000.600.920.750.76-0.75-50.00 %1405162025/2/15
577.500.320.570.540.445-0.45-45.45 %931312025/2/15
580.000.250.340.550.295-0.11-16.67 %607792025/2/15
582.500.120.220.270.17-0.16-37.21 %13132025/2/15
585.000.060.160.120.11-0.18-60.00 %173952025/2/15
587.500.030.110.190.070.000.00 %01-

個人投資家向けのプロ仕様のツール。

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
540.000.240.340.290.29-0.07-19.44 %162812025/2/15
542.500.290.390.360.34-0.20-35.71 %1482025/2/14
545.000.350.460.360.405-0.12-25.00 %193372025/2/15
547.500.460.570.430.515-0.15-25.86 %24172025/2/15
550.000.590.820.680.705-0.12-15.00 %423932025/2/15
552.500.801.060.770.93-0.36-31.86 %8512025/2/15
555.001.141.401.031.27-0.41-28.47 %23922025/2/15
557.501.541.781.571.66-0.12-7.10 %3092025/2/15
560.002.022.542.292.280.146.51 %471902025/2/15
562.502.753.303.353.0250.4515.52 %10462025/2/15
565.003.954.504.074.2250.328.53 %661022025/2/15
567.504.455.654.305.05-0.20-4.44 %35172025/2/15
570.006.608.656.727.6250.7212.00 %65482025/2/15
572.508.409.400.008.900.000.00 %00-
575.0010.3012.7011.1011.501.4515.03 %21772025/2/15
577.5011.9014.350.0013.1250.000.00 %00-
580.0014.5517.0015.7015.7750.956.44 %2142025/2/15
582.5015.7519.150.0017.450.000.00 %00-
585.0018.4021.5036.6019.950.000.00 %09-
587.5020.8024.600.0022.700.000.00 %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
JTAIJet AI Inc
US$ 6.02
(133.33%)
104.48M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
254.39M
WRDWeRide Inc
US$ 31.4877
(83.39%)
21.07M
INLFINLIF Limited
US$ 16.27
(80.58%)
7.68M
MBRXMoleculin Biotech Inc
US$ 2.1201
(66.94%)
136.66M
BLACBellevue Life Sciences Acquisition Corporation
US$ 3.08
(-56.31%)
430.77k
BLACUBellevue Life Sciences Acquisition Corporation
US$ 3.36
(-52.68%)
5.21k
CSAICloudastructure Inc
US$ 19.0001
(-49.58%)
1.03M
NEXNNexxen International Ltd
US$ 10.30
(-49.16%)
164.82k
BSLKBolt Projects Holdings Inc
US$ 0.6626
(-46.13%)
13.4M
CNSPCNS Pharmaceuticals Inc
US$ 0.1415
(31.26%)
480.49M
MGOLMGO Global Inc
US$ 0.7176
(-15.08%)
411.17M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
248.48M
INTCIntel Corporation
US$ 23.60
(-2.20%)
225.04M
NVDANVIDIA Corporation
US$ 138.85
(2.63%)
189.56M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock