Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

MasterCard Incorporated (MA)

494,41

6,34

(1,30%)

À la fermeture: 24 Juin 10:00PM

490,344

-4,07

( -0,82% )

Après les heures de négociation: 11:41PM

MasterCard Incorporated ([symbol]) Options

MA Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
465,00	28,00	33,50	31,56	30,75	0,46	1,48 %	1	2	18:17:24
467,50	25,10	31,00	0,00	28,05	0,00	0,00 %	0	0	-
470,00	22,60	28,60	22,80	25,60	0,00	0,00 %	0	11	-
472,50	20,20	26,20	0,00	23,20	0,00	0,00 %	0	0	-
475,00	18,10	22,10	19,90	20,10	2,35	13,39 %	2	27	21:37:29
477,50	16,00	19,70	0,00	17,85	0,00	0,00 %	0	0	-
480,00	13,40	17,20	8,22	15,30	0,00	0,00 %	0	29	-
482,50	11,50	15,00	0,00	13,25	0,00	0,00 %	0	0	-
485,00	9,30	12,60	10,33	10,95	2,73	35,92 %	1	47	19:16:22
487,50	7,40	10,40	11,00	8,90	5,40	96,43 %	7	40	21:07:47
490,00	5,70	8,30	6,70	7,00	2,69	67,08 %	25	153	19:15:02
492,50	4,30	6,30	6,25	5,30	3,25	108,33 %	16	143	20:30:30
495,00	3,00	4,80	5,50	3,90	3,37	158,22 %	35	317	21:02:36
497,50	2,00	3,60	4,00	2,80	2,25	128,57 %	28	117	21:07:47
500,00	1,35	2,50	2,05	1,925	0,85	70,83 %	37	380	21:36:19
502,50	0,70	1,95	1,95	1,325	1,05	116,67 %	17	95	20:54:57
505,00	0,40	1,45	0,95	0,925	0,35	58,33 %	67	408	21:55:01
507,50	0,25	1,10	0,76	0,675	0,36	90,00 %	14	357	20:21:05
510,00	0,20	0,75	0,40	0,475	0,09	29,03 %	68	585	19:34:02
512,50	0,05	0,55	0,40	0,30	0,15	60,00 %	22	72	18:06:05

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
465,00	0,05	0,45	0,17	0,25	-0,21	-55,26 %	66	212	20:45:30
467,50	0,05	0,50	0,40	0,275	0,00	0,00 %	0	225	-
470,00	0,05	0,55	0,28	0,30	-0,22	-44,00 %	13	281	20:03:34
472,50	0,15	0,65	0,32	0,40	-0,45	-58,44 %	11	26	19:54:44
475,00	0,25	0,75	0,40	0,50	-0,65	-61,90 %	18	260	20:31:13
477,50	0,25	0,85	0,54	0,55	-0,84	-60,87 %	4	68	17:32:42
480,00	0,40	0,90	0,60	0,65	-1,25	-67,57 %	29	208	20:31:13
482,50	0,50	1,20	0,85	0,85	-1,72	-66,93 %	24	81	21:51:37
485,00	0,80	1,55	1,03	1,175	-2,67	-72,16 %	91	159	21:41:46
487,50	1,10	2,15	1,50	1,625	-3,10	-67,39 %	41	301	21:41:46
490,00	1,65	2,90	2,03	2,275	-3,27	-61,70 %	62	118	21:51:37
492,50	2,35	3,90	2,30	3,125	-8,25	-78,20 %	3	112	21:01:06
495,00	3,40	5,40	4,76	4,40	-7,43	-60,95 %	6	59	19:36:02
497,50	4,50	6,60	15,00	5,55	0,00	0,00 %	0	103	-
500,00	5,60	8,60	6,84	7,10	-7,26	-51,49 %	9	54	21:45:22
502,50	7,20	9,70	14,25	8,45	0,00	0,00 %	0	3	-
505,00	9,10	12,70	11,90	10,90	-6,57	-35,57 %	15	29	18:50:34
507,50	11,20	15,20	18,15	13,20	0,00	0,00 %	0	1	-
510,00	13,50	17,50	19,11	15,50	-3,89	-16,91 %	1	3	16:21:08
512,50	15,80	19,90	0,00	17,85	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
JZJianzhi Education Technology Group Company Ltd	US$ 0,2183 (41,75%)	20,26M
AZIAutozi Internet Technology Global Ltd	US$ 1,61 (41,23%)	11,06M
FMFCKandal M Venture Ltd	US$ 0,4559 (40,71%)	29,65M
MULLGranite Shares 2x Long MU Daily ETF	US$ 1 000,00 (28,19%)	215,35k
QCMLGraniteShares 2X Long QCOM Daily ETF	US$ 28,60 (25,44%)	1,83M
ADTXAditxt Inc	US$ 0,007 (-26,32%)	236,55M
SPRYARS Pharmaceuticals Inc	US$ 7,9893 (-24,20%)	477,41k
MGNMegan Holdings Ltd	US$ 0,1815 (-16,86%)	2,78M
BOXLBoxlight Corporation	US$ 4,12 (-15,57%)	177,08k
DLXYDelixy Holdings Ltd	US$ 0,364 (-14,45%)	6,53M
ADTXAditxt Inc	US$ 0,007 (-26,32%)	236,55M
GDCGD Culture Group Ltd	US$ 0,0209 (-3,24%)	34,54M
INLFINLIF Limited	US$ 0,0343 (-13,82%)	32,96M
FMFCKandal M Venture Ltd	US$ 0,4599 (41,94%)	29,65M
JZJianzhi Education Technology Group Company Ltd	US$ 0,2238 (45,32%)	20,27M

Overwatch

Overwatch il y a 2 minutes

The last Horah of this Nasdq listing ever... Indeed...

timberwolf7

timberwolf7 il y a 3 minutes

Tend to agree with you, but going to wait to see
what management says in response first..

Helter Skelter

Helter Skelter il y a 3 minutes

Just BEAT it! 🔥😃 SMOKE IT DAN!

https://www.youtube.com/watch?v=JGOqJ0x558U
https://investorshub.advfn.com/uimage/uploads/2026/6/24/lrfelBB_Just_beat_it_earnings_062426.png

$BB

BottomBounce

BottomBounce il y a 3 minutes

$SLV 📈 100 Solid Reasons SLV Is Super Bullish
(All factual claims are cited from the search results above.)

🌍 Macro & Safe-Haven Demand (1–20)
Safe-haven demand is rising due to global uncertainty.

Inflation hedging remains strong as energ

BottomBounce

BottomBounce il y a 4 minutes

$SLV 📈 100 Solid Reasons SLV Is Super Bullish
(All factual claims are cited from the search results above.)

🌍 Macro & Safe-Haven Demand (1–20)
Safe-haven demand is rising due to global uncertainty.

Inflation hedging remains strong as energ

againstallodds

againstallodds il y a 5 minutes

When will we get audited financials Rathod???

BottomBounce

BottomBounce il y a 5 minutes

$NIO 🚗 NIO — Premium Brand (Main Lineup)

SUVs
NIO ES8 — Flagship 7-seat luxury SUV

NIO ES7 — Mid-large performance SUV

NIO ES6 — Mid-size premium SUV

NIO EC7 — Coupe-style premium SUV

NIO EC6 — Coupe-style mid-

BottomBounce

BottomBounce il y a 5 minutes

$NIO 🚗 NIO — Premium Brand (Main Lineup)

SUVs
NIO ES8 — Flagship 7-seat luxury SUV

NIO ES7 — Mid-large performance SUV

NIO ES6 — Mid-size premium SUV

NIO EC7 — Coupe-style premium SUV

NIO EC6 — Coupe-style mid-

JD400

JD400 il y a 6 minutes

Oh Man ! Those 19s PPS disappeared faster than a MAGA pumper on Ihub 😛

imklo

imklo il y a 6 minutes

Yeah and Whelan and her sister can convert and control the board so maybe you should read the financials? Whelan and Staelin are ON THE BOARD.

fliper

fliper il y a 6 minutes

chumfm

chumfm il y a 7 minutes

They got two hours to dump as many shares as they can.It's not going to be pretty.Good luck and good trading.

BottomBounce

BottomBounce il y a 7 minutes

🌞 What Sun Hydrogen $HYSR Is Working on Right Now
1. The Commercial-Scale SunHydrogen Panel
This is their only major active project: a solar-powered photoelectrochemical (PEC) panel that produces hydrogen directly from sunlight and water.

They are currently focus

BottomBounce

BottomBounce il y a 8 minutes

$NIO 🚀 100 Solid Reasons NIO Is Super Bullish
⚡ 1. Explosive Delivery Growth (1–10)
Delivery Surge — Q1 2026 deliveries up 98.3% YoY (83,465 units).

Record Multi-Brand Output — NIO, ONVO, Firefly all contributed meaningfully.

Cumulative 1M+ Deliv

Overwatch

Overwatch il y a 8 minutes

The OTC is the graveyard of stocks not implying you can't make bank in that market... Be patient the bottom hasn't been revealed yet...

Mozy429

Mozy429 il y a 8 minutes

Me too. I was never that interested in that years ago when that Vegas thing started. But now, I would love to see who all of you are. Especially the shorts.

cashclan

cashclan il y a 9 minutes

lets

assume 22,000 employees with a 50K limit per year for 24 years/$135 = 200,000,000 probably less. So, I am thinking most the December 8th date shares are probably government held shares, or executive shares that won't move...

With limits however,

TheHappyVulcan

TheHappyVulcan il y a 10 minutes

I'm curious and this is absolutely none of my business,so feel free to blow this post off entirely.

Question: Do you have an exit strategy at this point or are you going to see how the position evolves?

In all fairness, my own plan is to sell of only that that sum that

BottomBounce

BottomBounce il y a 10 minutes

$CBAT 🚀 100 Bullish Reasons $CBAT Is Super Bullish
🔥 Explosive Revenue Growth & Demand Strength (1–25)
99.3% YoY revenue growth in Q1 2026 — nearly doubled revenue.

441.6% YoY LEV revenue growth — huge traction in India, Vietnam, Africa.

Overwatch

Overwatch il y a 10 minutes

If this ticker shows up in the OTC with 2 Billion shares its not going to do much but die..

gitreal

gitreal il y a 10 minutes

Such a profitable company......without verifiable management or assets. Amazing.

Do you believe everything?

richme

richme il y a 10 minutes

Thanks that got away from me. I had even posted that ADTX would trade afterhours but was not sure about the pre-market. Away, I added some 250K

ProfitChaser

ProfitChaser il y a 11 minutes

I went with the El cheapo batteries tho. Don’t expect them to last long. :)

BottomBounce

BottomBounce il y a 12 minutes

🚀 100 Solid Reasons NIO Is Super Bullish
⚡ 1. Explosive Delivery Growth (1–10)
Delivery Surge — Q1 2026 deliveries up 98.3% YoY (83,465 units).

Record Multi-Brand Output — NIO, ONVO, Firefly all contributed meaningfully.

Cumulative 1M+ Deliveries

BottomBounce

BottomBounce il y a 13 minutes

🌞 What Sun Hydrogen $HYSR Is Working on Right Now
1. The Commercial-Scale SunHydrogen Panel
This is their only major active project: a solar-powered photoelectrochemical (PEC) panel that produces hydrogen directly from sunlight and water.

They are currently focus

Aduro Clean Technologies

Coca Cola FEMSA SAB De CV

Delta Air Lines

FT Vest Laddered Small C...

Clough Select Equity ETF

Actual Experience

International Paper

Aduro Clean Technologies

First Trust S&P REIT

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.