ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for charts 登録してリアルタイムのチャート、分析ツール、価格を入手してください。
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-
550.0015.9515.9515.9515.950.000.00 %0341-
552.5014.2514.2514.2514.250.000.00 %02-
555.0011.4111.4111.4111.410.000.00 %0357-
557.507.6010.1510.158.8750.000.00 %02-
560.006.907.859.007.375-0.50-5.26 %391,2732025/2/15
562.507.657.657.657.650.000.00 %04-
565.003.854.404.334.125-1.71-28.31 %732842025/2/15
567.502.942.942.942.940.000.00 %026-
570.001.812.202.032.005-1.12-35.56 %2744032025/2/15
572.501.401.401.401.400.000.00 %031-
575.000.600.920.750.76-0.75-50.00 %1405162025/2/15
577.500.540.540.540.540.000.00 %0131-
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
585.000.120.120.120.120.000.00 %0395-
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
540.000.240.340.290.29-0.07-19.44 %162812025/2/15
542.500.290.390.360.34-0.20-35.71 %1482025/2/14
545.000.360.360.360.360.000.00 %0337-
547.500.430.430.430.430.000.00 %017-
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
557.501.571.571.571.570.000.00 %09-
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
567.504.304.304.304.300.000.00 %017-
570.006.726.726.726.720.000.00 %048-
572.500.000.000.000.000.000.00 %00-
575.0011.1011.1011.1011.100.000.00 %077-
577.5011.9014.350.0013.1250.000.00 %00-
580.0014.5517.0015.7015.7750.956.44 %2142025/2/15
582.500.000.000.000.000.000.00 %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%)
101.64M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
248.48M
WRDWeRide Inc
US$ 31.4877
(83.39%)
20.57M
INLFINLIF Limited
US$ 16.27
(80.58%)
7.67M
MBRXMoleculin Biotech Inc
US$ 2.1201
(66.94%)
134.88M
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