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)

546.77
-3.05
(-0.55%)
終了 3月9日 6:00AM
546.77
0.00
(0.00%)
取引時間後: 9:55AM

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
522.5024.5528.500.0026.5250.000.00 %00-
525.0022.6526.350.0024.500.000.00 %00-
527.5020.2523.9024.8622.0750.000.00 %01-
530.0017.6522.5014.0020.075-7.99-36.33 %402025/3/08
532.5016.4519.7516.9518.100.000.00 %602025/3/08
535.0013.9517.2513.6915.60-13.83-50.25 %122025/3/08
537.5011.7015.1512.3013.4250.000.00 %402025/3/08
540.0010.0013.4510.4511.725-5.28-33.57 %3162025/3/08
542.508.0012.409.0510.20-2.89-24.20 %2912025/3/08
545.008.109.258.698.675-3.61-29.35 %47122025/3/08
547.506.807.457.127.125-9.38-56.85 %1212025/3/08
550.005.556.204.955.875-2.95-37.34 %2042025/3/08
552.504.505.053.924.775-3.35-46.08 %742025/3/08
555.003.554.054.103.80-2.40-36.92 %1,345552025/3/08
557.502.703.151.942.925-3.91-66.84 %2172025/3/08
560.002.042.372.032.205-2.22-52.24 %40622025/3/08
562.501.501.821.711.66-5.60-76.61 %22202025/3/08
565.001.091.341.251.215-1.70-57.63 %411112025/3/08
567.500.770.970.720.87-1.46-66.97 %9222025/3/08
570.000.540.690.650.615-1.07-62.21 %8372025/3/08

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
522.501.321.532.751.4250.000.00 %102025/3/08
525.001.551.762.091.6550.4225.15 %26392025/3/08
527.501.832.092.181.960.000.00 %1942025/3/08
530.002.172.472.112.32-0.99-31.94 %38362025/3/08
532.502.582.883.032.73-0.38-11.14 %672025/3/08
535.003.053.453.143.25-0.53-14.44 %25892025/3/08
537.503.654.104.703.8750.000.00 %14802025/3/08
540.004.354.854.564.60-0.89-16.33 %56752025/3/08
542.505.155.755.905.450.000.00 %802025/3/08
545.006.156.756.506.45-0.70-9.72 %471002025/3/08
547.507.157.957.987.55-0.22-2.68 %27202025/3/08
550.008.159.159.918.651.5518.54 %58872025/3/08
552.507.4011.0514.079.2254.5247.33 %4542025/3/08
555.009.3013.2515.5911.2753.7832.01 %14422025/3/08
557.5012.0513.8513.7612.950.000.00 %016-
560.0012.6016.5516.7814.5753.1823.38 %52532025/3/08
562.5014.6018.4513.6816.5250.000.00 %020-
565.0016.9520.4525.3618.707.8945.16 %3242025/3/08
567.5018.9522.5029.7220.72513.6284.60 %182025/3/08
570.0021.4025.1531.5723.27511.8960.42 %292025/3/08

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
ABLVAble View Global Inc
US$ 1.73
(137.18%)
5.14M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
DWTXDogwood Therapeutics Inc
US$ 6.63
(49.66%)
25.92M
KZIAKazia Therapeutics Ltd
US$ 1.1899
(40.80%)
4.5M
ALBTAvalon GloboCare Corporation
US$ 6.96
(-36.15%)
570.43k
SCNXScienture Holdings Inc
US$ 1.55
(-35.68%)
1.54M
ACXPAcurx Pharmaceuticals Inc
US$ 0.4572
(-29.88%)
1.13M
RETOReTo Eco Solutions Inc
US$ 5.42
(-27.73%)
108k
OCTOEightco Holdings Inc
US$ 1.08
(-27.03%)
332.1k
BTOGBit Origin Ltd
US$ 0.6117
(118.46%)
622.67M
SUNESUNation Energy Inc
US$ 0.402999
(127.55%)
482.05M
NVDANVIDIA Corporation
US$ 112.69
(1.92%)
341.94M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
US$ 10.675
(-0.70%)
143.04M
ICONIcon Energy Corporation
US$ 0.169898
(17.17%)
142.23M

MA Discussion

投稿を表示