ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
MasterCard Incorporated

MasterCard Incorporated (MA)

527.25
7.42
( 1.43% )
更新日時: 03:38:42

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
502.5021.7026.000.0023.850.000.00 %00-
505.0019.1524.000.0021.5750.000.00 %00-
507.5016.7521.500.0019.1250.000.00 %00-
510.0015.4019.0019.4017.200.000.00 %01-
512.5011.6516.500.0014.0750.000.00 %00-
515.0010.5513.709.9012.1250.000.00 %06-
517.507.6510.854.759.250.000.00 %02-
520.004.708.356.206.5252.7780.76 %33022:53:34
522.503.655.654.054.651.7475.32 %145301:41:23
525.001.812.802.702.3051.3397.08 %2613002:24:54
527.500.630.920.450.775-1.20-72.73 %43716103:19:11
530.000.040.200.450.12-0.13-22.41 %978402:05:50
532.500.020.050.030.035-0.24-88.89 %1726003:37:29
535.000.010.060.030.035-0.22-88.00 %199103:37:28
537.500.010.030.030.02-0.07-70.00 %19102:17:31
540.000.010.040.010.025-0.10-90.91 %927003:24:40
542.500.060.130.070.0950.0116.67 %331202:35:49
545.000.040.040.040.040.000.00 %157022:37:20
547.500.104.300.102.200.000.00 %029-
550.000.020.050.100.0350.08400.00 %222300:34:23

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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
502.500.010.080.600.0450.000.00 %06-
505.000.020.010.090.015-0.41-82.00 %56622:45:03
507.500.020.290.620.1550.000.00 %023-
510.000.010.010.080.01-0.95-92.23 %5914223:46:44
512.500.030.070.110.05-1.25-91.91 %611222:48:50
515.000.010.060.040.035-1.61-97.58 %12726602:16:26
517.500.010.070.550.04-2.10-79.25 %12723:00:26
520.000.010.090.040.05-3.61-98.90 %7612303:36:54
522.500.050.150.250.10-5.29-95.49 %23100:51:22
525.000.210.430.330.32-6.17-94.92 %256703:32:16
527.500.691.421.571.055-3.33-67.96 %43800:46:42
530.002.424.853.353.635-6.53-66.09 %16100:33:17
532.503.857.2511.085.550.000.00 %0207-
535.006.609.7010.368.150.000.00 %034-
537.508.9012.3013.9010.60-3.98-22.26 %1623:00:00
540.0011.3014.6520.3912.9750.000.00 %011-
542.5013.9018.2018.5016.050.000.00 %00-
545.0016.2519.8018.0218.025-4.88-21.31 %21500:34:23
547.5018.7522.3022.5220.525-0.76-3.26 %1500:34:23
550.0021.2524.8026.0023.025-0.80-2.99 %11123:10:51

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$ 28.00
(104.98%)
6.76M
BONBon Natural Life Ltd
US$ 1.44
(95.73%)
75.69M
SUNESUNation Energy Inc
US$ 0.551799
(72.49%)
484.81M
WHLRLWheeler Real Estate Investment Trust Inc
US$ 255.00
(39.80%)
221
AAOIApplied Optoelectronics Inc
US$ 21.89
(37.93%)
14.46M
GLSTUGlobal Star Acquisition Inc
US$ 2.00
(-69.23%)
421
CURRCurrenc Group Inc
US$ 1.90
(-45.09%)
1.1M
GLSTGlobal Star Acquisition Inc
US$ 3.66
(-44.21%)
4.3k
LZMHLZ Technology Holdings Ltd
US$ 8.12
(-37.59%)
355.29k
HEPAHepion Pharmaceuticals Inc
US$ 0.0242
(-35.98%)
117.41M
SUNESUNation Energy Inc
US$ 0.551799
(72.49%)
484.81M
NVDANVIDIA Corporation
US$ 120.559
(4.31%)
195.67M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 9.215
(7.53%)
137.32M
UOKAMDJM Ltd
US$ 0.16269
(1.24%)
136.79M
ADTXAditxt Inc
US$ 0.0215
(-35.63%)
122.45M

MA Discussion

投稿を表示

最近閲覧した銘柄

Delayed Upgrade Clock