ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
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-
545.0023.3023.3023.3023.300.000.00 %0445-
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
557.5010.1510.1510.1510.150.000.00 %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-
572.501.401.401.401.400.000.00 %031-
575.000.600.920.750.76-0.75-50.00 %1405162025/2/15
577.500.320.570.540.445-0.45-45.45 %931312025/2/15
580.000.250.340.550.295-0.11-16.67 %607792025/2/15
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
540.000.240.340.290.29-0.07-19.44 %162812025/2/15
542.500.360.360.360.360.000.00 %048-
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
555.001.031.031.031.030.000.00 %092-
557.501.571.571.571.570.000.00 %09-
560.002.022.542.292.280.146.51 %471902025/2/15
562.503.353.353.353.350.000.00 %046-
565.004.074.074.074.070.000.00 %0102-
567.504.455.654.305.05-0.20-4.44 %35172025/2/15
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-
582.500.000.000.000.000.000.00 %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%)
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%)
425.19k
BLACUBellevue Life Sciences Acquisition Corporation
US$ 3.36
(-52.68%)
5.21k
CSAICloudastructure Inc
US$ 19.0001
(-49.58%)
1.01M
NEXNNexxen International Ltd
US$ 10.30
(-49.16%)
160.99k
BSLKBolt Projects Holdings Inc
US$ 0.6626
(-46.13%)
13.07M
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