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)

527.64
7.81
(1.50%)
終了 3月15日 5:00AM
527.64
0.00
(0.00%)
取引時間後: 8:55AM

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
480.0046.6550.3044.3548.4750.000.00 %0225-
485.0041.6545.4043.8343.5254.5311.53 %3142025/3/15
490.0037.9039.8536.7038.8750.000.00 %0250-
495.0031.3536.1529.6033.75-22.72-43.43 %252025/3/14
500.0027.6030.3528.5528.9752.258.56 %42852025/3/15
505.0023.6025.5523.0024.5750.150.66 %3402025/3/14
510.0018.5020.8519.6019.6753.0518.43 %94342025/3/15
515.0014.2016.5011.2515.350.000.00 %0145-
520.0010.5512.6511.5011.601.8519.17 %133382025/3/15
525.008.159.208.688.6751.3818.90 %1791952025/3/15
530.005.606.205.635.901.0322.39 %2352912025/3/15
535.003.453.903.713.6750.7123.67 %301522025/3/15
540.001.972.342.252.1550.5431.58 %383732025/3/15
545.001.041.311.231.1750.1817.14 %451662025/3/15
547.500.790.960.900.875-0.59-39.60 %39282025/3/15
550.000.560.700.630.630.011.61 %312832025/3/15
552.500.380.510.450.4450.049.76 %4332025/3/15
555.000.250.380.330.315-0.03-8.33 %351152025/3/15
557.500.170.290.240.23-1.07-81.68 %1252025/3/15
560.000.110.210.120.16-0.06-33.33 %365122025/3/15

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
480.000.440.570.500.505-0.56-52.83 %43572025/3/15
485.000.550.680.630.615-0.70-52.63 %22132025/3/15
490.000.650.810.760.73-0.50-39.68 %239312025/3/15
495.000.811.000.960.905-1.60-62.50 %242942025/3/15
500.001.051.281.171.165-1.83-61.00 %1101,0962025/3/15
505.001.401.671.641.535-2.31-58.48 %273522025/3/15
510.001.942.272.232.105-2.60-53.83 %1305622025/3/15
515.002.733.152.902.94-3.07-51.42 %1254442025/3/15
520.003.854.403.954.125-4.90-55.37 %2044522025/3/15
525.005.406.105.955.75-5.05-45.91 %1542652025/3/15
530.007.558.358.877.95-5.48-38.19 %117382025/3/15
535.0010.3512.2510.9011.30-6.02-35.58 %52132025/3/15
540.0013.5515.9015.9514.725-4.87-23.39 %33502025/3/15
545.0017.3520.1019.5718.725-6.34-24.47 %123342025/3/15
547.5019.6021.0028.2520.300.000.00 %0213-
550.0021.1023.9023.5922.50-6.22-20.87 %173222025/3/15
552.5022.9027.6029.8025.250.000.00 %093-
555.0025.6029.9529.1027.7750.893.15 %4882025/3/15
557.5028.6032.3533.0030.4750.000.00 %04-
560.0030.0034.7033.2132.350.000.00 %094-

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
RDUSRadius Recycling Inc
US$ 27.902
(104.26%)
8.53M
BONBon Natural Life Ltd
US$ 1.40
(90.29%)
84M
SUNESUNation Energy Inc
US$ 0.5213
(62.96%)
513.96M
WHLRLWheeler Real Estate Investment Trust Inc
US$ 255.00
(39.80%)
222
AAOIApplied Optoelectronics Inc
US$ 22.105
(39.29%)
17.01M
GLSTUGlobal Star Acquisition Inc
US$ 2.00
(-69.23%)
421
CURRCurrenc Group Inc
US$ 2.03
(-41.33%)
1.42M
ADTXAditxt Inc
US$ 0.0201
(-39.82%)
240.2M
HEPAHepion Pharmaceuticals Inc
US$ 0.0228
(-39.68%)
161.52M
WKSPWorksport Ltd
US$ 0.36205
(-35.45%)
4.96M
SUNESUNation Energy Inc
US$ 0.5213
(62.96%)
513.96M
NVDANVIDIA Corporation
US$ 121.67
(5.27%)
277.56M
ADTXAditxt Inc
US$ 0.0201
(-39.82%)
240.2M
HEPAHepion Pharmaceuticals Inc
US$ 0.0228
(-39.68%)
161.52M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 9.225
(7.64%)
160.21M

MA Discussion

投稿を表示