ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
MasterCard Incorporated

MasterCard Incorporated (MA)

536.38
0.29
(0.05%)
終了 3月21日 5:00AM
536.38
0.00
(0.00%)
取引時間後: 8:53AM

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
512.5021.6026.150.0023.8750.000.00 %00-
515.0019.6523.4018.6521.525-0.000.00 %0134-
517.5017.1520.950.0019.050.000.00 %00-
520.0014.7018.5017.9016.602.8518.94 %53992025/3/21
522.5012.2516.358.7514.300.000.00 %01-
525.0010.1513.2010.8711.6751.2012.41 %62222025/3/21
527.508.4510.8511.609.652.3024.73 %132025/3/20
530.005.408.307.656.85-0.30-3.77 %345022025/3/21
532.503.207.057.755.1251.0615.84 %152025/3/20
535.002.214.254.503.230.000.00 %252412025/3/21
537.501.862.452.632.155-1.07-28.92 %46342025/3/21
540.001.001.401.361.20-1.18-46.46 %804692025/3/21
542.500.480.740.760.61-0.21-21.65 %4132025/3/21
545.000.210.360.270.285-0.45-62.50 %632072025/3/21
547.500.080.180.150.13-0.35-70.00 %35742025/3/21
550.000.030.110.090.07-0.11-55.00 %362982025/3/21
552.500.020.070.070.045-0.07-50.00 %11502025/3/21
555.000.020.060.060.04-0.05-45.45 %891452025/3/21
557.500.020.220.110.120.000.00 %060-
560.000.040.260.040.15-0.02-33.33 %234932025/3/21

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
512.500.100.160.440.130.000.00 %030-
515.000.120.190.240.155-0.09-27.27 %165012025/3/21
517.500.150.220.300.185-0.48-61.54 %25182025/3/21
520.000.190.270.260.23-0.21-44.68 %1205992025/3/21
522.500.250.350.340.30-0.22-39.29 %90872025/3/21
525.000.340.470.350.405-0.54-60.67 %1074332025/3/21
527.500.480.661.080.570.021.89 %32152025/3/21
530.000.730.950.720.84-0.84-53.85 %1917322025/3/21
532.501.121.461.131.29-0.87-43.50 %29232025/3/21
535.001.802.321.802.06-1.18-39.60 %342052025/3/21
537.501.624.852.713.2350.000.00 %4302025/3/21
540.002.955.953.794.45-4.17-52.39 %153442025/3/21
542.505.259.154.507.200.000.00 %202025/3/20
545.007.1011.656.139.375-5.23-46.04 %13322025/3/21
547.509.2013.859.0611.525-19.19-67.93 %1512132025/3/20
550.0011.5516.5513.3614.05-0.66-4.71 %283152025/3/21
552.5014.2518.6523.4316.450.000.00 %082-
555.0016.5521.4017.0018.975-7.05-29.31 %1362025/3/21
557.5019.0523.6533.0021.350.000.00 %00-
560.0021.5526.5524.0024.05-7.00-22.58 %15412025/3/21

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
PSTVPlus Therapeutics Inc
US$ 1.37
(168.10%)
357.75M
SAGSAG Holdings Ltd
US$ 1.15
(70.37%)
126.65M
OPTNOptiNose Inc
US$ 9.15
(52.50%)
2.17M
RGCRegencell Bioscience Holdings Ltd
US$ 44.06
(43.19%)
1.23M
NAOVNanoVibronix Inc
US$ 4.45
(36.50%)
1.06M
ELEVElevation Oncology Inc
US$ 0.2809
(-41.21%)
18.19M
BHILBenson Hill Inc
US$ 0.3969
(-38.50%)
1.47M
ADAPAdaptimmune Therapeutics PLC
US$ 0.28
(-37.65%)
14.05M
XHLDTEN Holdings Inc
US$ 0.99761
(-37.26%)
15.3M
LSELeishen Energy Holding Company Ltd
US$ 8.28
(-33.76%)
606.21k
PSTVPlus Therapeutics Inc
US$ 1.37
(168.10%)
357.75M
NVDANVIDIA Corporation
US$ 118.53
(0.86%)
247.95M
AGMHAGM Group Holdings Inc
US$ 0.077
(6.94%)
162.81M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 8.16
(0.25%)
147.13M
SAGSAG Holdings Ltd
US$ 1.15
(70.37%)
126.65M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock