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)

489.77
-40.78
(-7.69%)
終了 4月5日 5:00AM
489.77
0.00
(0.00%)
取引時間後: 8:59AM

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
465.0032.7534.2543.5633.50-39.47-47.54 %112025/4/05
467.5030.8532.2530.6031.550.000.00 %1002025/4/05
470.0028.9530.350.0029.650.000.00 %00-
472.5027.1028.500.0027.800.000.00 %00-
475.0025.3026.650.0025.9750.000.00 %00-
477.5023.3524.9033.8524.1250.000.00 %1102025/4/05
480.0021.8523.150.0022.500.000.00 %00-
482.5020.2021.500.0020.850.000.00 %00-
485.0018.6519.800.0019.2250.000.00 %00-
487.5017.1518.300.0017.7250.000.00 %00-
490.0015.7016.8518.0016.2750.000.00 %1202025/4/05
492.5014.3015.400.0014.850.000.00 %00-
495.0013.0014.0513.2013.5250.000.00 %1602025/4/05
497.5011.7512.8012.2012.2750.000.00 %6002025/4/05
500.0010.5511.5514.0711.050.000.00 %20802025/4/05
502.509.4510.4012.769.9250.000.00 %3802025/4/05
505.008.409.3510.338.8750.000.00 %1002025/4/05
507.506.008.309.307.150.000.00 %3102025/4/05
510.004.807.358.836.075-16.72-65.44 %2442025/4/05
512.503.456.458.694.950.000.00 %202025/4/05

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
465.008.459.304.988.8754.541,031.82 %1122025/4/05
467.509.009.858.059.4250.000.00 %4802025/4/05
470.009.6010.458.3010.0257.962,341.18 %3343412025/4/05
472.5010.2011.1510.7510.67510.382,805.41 %2012025/4/05
475.0010.9011.858.8011.3758.422,215.79 %2252025/4/05
477.5011.6012.6011.9512.100.000.00 %302025/4/05
480.0012.4013.409.7012.908.61789.91 %14312025/4/05
482.5013.2014.255.4013.7254.82831.03 %1172025/4/05
485.0014.1015.2012.7414.6511.991,598.67 %1152025/4/05
487.5015.0516.200.0015.6250.000.00 %00-
490.0016.1017.2512.4516.67511.591,347.67 %14142025/4/05
492.5017.1518.350.0017.750.000.00 %00-
495.0018.3019.5514.7018.92513.621,261.11 %6772025/4/05
497.5019.5020.805.4020.153.86250.65 %1512025/4/04
500.0020.7522.1516.5621.4514.38659.63 %2821622025/4/05
502.5022.1023.5513.6122.82510.82387.81 %17132025/4/05
505.0023.5525.0020.0724.27517.07569.00 %57462025/4/05
507.5025.0026.5019.5325.7516.90642.59 %3122025/4/05
510.0026.5528.1024.1527.32521.19715.88 %38202025/4/05
512.5028.2029.7525.7028.97522.45690.77 %46562025/4/05

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
AREBAmerican Rebel Holdings Inc
US$ 19.50
(392.42%)
83.21M
AEHLAntelope Enterprise Holdings Ltd
US$ 4.20
(100.00%)
11.16M
CXAICXApp Inc
US$ 1.4108
(74.86%)
92.26M
XHGXChange TED Inc
US$ 1.11
(50.00%)
2.99M
WCTWellchange Holdings Company Limited
US$ 0.279
(43.08%)
208.11M
SZZLUSizzle Acquisition Corporation II
US$ 9.99
(-52.16%)
667.76k
VRPXVirpax Pharmaceuticals Inc
US$ 0.35
(-47.72%)
187.6k
NMTCNeuroOne Medical Technologies Corporation
US$ 0.48
(-44.19%)
2.02M
SONMSonim Technologies Inc
US$ 1.80
(-32.58%)
2.14M
PRPHProPhase Labs Inc
US$ 0.24
(-30.64%)
3.48M
NVDANVIDIA Corporation
US$ 94.31
(-7.36%)
532.11M
MULNMullen Automotive Inc
US$ 0.0775
(-2.52%)
368.33M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 7.9301
(-20.94%)
344.3M
DMNDamon Inc
US$ 0.0135
(-10.60%)
293.03M
TQQQProShares UltraPro QQQ
US$ 41.09
(-18.31%)
258.03M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock