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
547.500.000.000.000.000.000.00 %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
562.507.657.657.657.650.000.00 %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-
582.500.120.220.270.17-0.16-37.21 %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-

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
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
555.001.031.031.031.030.000.00 %092-
557.501.571.571.571.570.000.00 %09-
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-
575.0010.3012.7011.1011.501.4515.03 %21772025/2/15
577.500.000.000.000.000.000.00 %00-
580.0015.7015.7015.7015.700.000.00 %014-
582.500.000.000.000.000.000.00 %00-
585.0036.6036.6036.6036.600.000.00 %09-
587.500.000.000.000.000.000.00 %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