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18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
552.5014.2514.2514.2514.250.000.00 %02-
555.009.5011.9011.4110.70-2.05-15.23 %243572025/2/15
557.507.6010.1510.158.8750.000.00 %02-
560.009.009.009.009.000.000.00 %01,273-
562.507.657.657.657.650.000.00 %04-
565.004.334.334.334.330.000.00 %0284-
567.502.643.202.942.92-1.69-36.50 %29262025/2/15
570.002.032.032.032.030.000.00 %0403-
572.501.091.421.401.255-0.90-39.13 %25312025/2/15
575.000.750.750.750.750.000.00 %0516-
577.500.540.540.540.540.000.00 %0131-
580.000.550.550.550.550.000.00 %0779-
582.500.270.270.270.270.000.00 %013-
585.000.060.160.120.11-0.18-60.00 %173952025/2/15
587.500.190.190.190.190.000.00 %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
540.000.290.290.290.290.000.00 %0281-
542.500.290.390.360.34-0.20-35.71 %1482025/2/14
545.000.360.360.360.360.000.00 %0337-
547.500.430.430.430.430.000.00 %017-
550.000.680.680.680.680.000.00 %0393-
552.500.770.770.770.770.000.00 %051-
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
560.002.292.292.292.290.000.00 %0190-
562.502.753.303.353.0250.4515.52 %10462025/2/15
565.003.954.504.074.2250.328.53 %661022025/2/15
567.504.304.304.304.300.000.00 %017-
570.006.608.656.727.6250.7212.00 %65482025/2/15
572.500.000.000.000.000.000.00 %00-
575.0011.1011.1011.1011.100.000.00 %077-
577.500.000.000.000.000.000.00 %00-
580.0015.7015.7015.7015.700.000.00 %014-
582.5015.7519.150.0017.450.000.00 %00-
585.0036.6036.6036.6036.600.000.00 %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%)
489.28M
MGOLMGO Global Inc
US$ 0.7176
(-15.08%)
417.31M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
254.39M
INTCIntel Corporation
US$ 23.60
(-2.20%)
230.26M
NVDANVIDIA Corporation
US$ 138.85
(2.63%)
194.99M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock