U.S. markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
440.11+3.69 (+0.85%)
Al cierre: 04:00PM EDT
439.50 -0.61 (-0.14%)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240719C003350002024-01-19 12:14PM EDT335.00108.28138.50141.800.00-22391.67%
MA240719C003400002024-06-21 10:14AM EDT340.00113.3098.50101.900.00-101081.64%
MA240719C003500002024-05-31 10:28AM EDT350.0092.0789.3593.050.00-10107.64%
MA240719C003550002024-06-28 3:26PM EDT355.0086.4083.3086.900.00-11113.72%
MA240719C003600002024-07-01 12:33PM EDT360.0078.2778.4081.950.00-1262.70%
MA240719C003700002024-05-01 9:54AM EDT370.0074.0077.2081.750.00-22161.55%
MA240719C003750002024-06-17 3:32PM EDT375.0074.9063.5568.000.00-51172.75%
MA240719C003800002024-07-08 10:26AM EDT380.0067.7658.9062.000.00-31960.01%
MA240719C003850002024-06-12 2:44PM EDT385.0060.3253.6057.000.00-4450.49%
MA240719C003900002024-06-11 9:55AM EDT390.0057.7541.8545.050.00-110.00%
MA240719C003950002024-07-05 11:51AM EDT395.0053.0943.9047.050.00-1968.65%
MA240719C004000002024-07-10 12:24PM EDT400.0032.5738.7542.350.00-12765.49%
MA240719C004050002024-07-11 2:10PM EDT405.0033.0034.1537.000.00-11856.34%
MA240719C004100002024-07-11 9:35AM EDT410.0023.4029.2532.250.00-23252.41%
MA240719C004150002024-07-12 1:57PM EDT415.0027.2224.5527.15+6.07+28.70%712045.44%
MA240719C004200002024-07-12 2:33PM EDT420.0022.4819.3522.50+4.26+23.38%138841.52%
MA240719C004250002024-07-10 2:20PM EDT425.0017.3514.3518.05+8.82+103.40%24138.09%
MA240719C004300002024-07-12 2:42PM EDT430.0012.7010.2013.35+3.50+38.04%7019232.32%
MA240719C004350002024-07-12 3:19PM EDT435.008.846.458.20+3.04+52.41%4514623.47%
MA240719C004375002024-07-12 3:56PM EDT437.505.605.556.10+1.10+24.44%4711120.85%
MA240719C004400002024-07-12 3:43PM EDT440.004.244.104.55+0.84+24.71%35839619.97%
MA240719C004425002024-07-12 3:45PM EDT442.503.002.933.30+0.47+18.58%21725519.46%
MA240719C004450002024-07-12 3:48PM EDT445.002.132.032.34+0.43+25.29%7952419.24%
MA240719C004475002024-07-12 3:43PM EDT447.501.401.381.61+0.09+6.87%4841519.12%
MA240719C004500002024-07-12 3:51PM EDT450.000.970.921.10+0.12+14.12%18299919.24%
MA240719C004525002024-07-12 3:58PM EDT452.500.620.620.75-0.04-6.06%4510519.51%
MA240719C004550002024-07-12 3:32PM EDT455.000.600.430.52+0.15+33.33%9958619.95%
MA240719C004575002024-07-12 3:33PM EDT457.500.400.290.36-0.01-2.44%408720.41%
MA240719C004600002024-07-12 3:43PM EDT460.000.220.210.26-0.04-15.38%7896621.09%
MA240719C004625002024-07-12 1:09PM EDT462.500.210.150.20+0.02+10.53%1720421.97%
MA240719C004650002024-07-12 3:12PM EDT465.000.160.120.160.00-2763722.95%
MA240719C004675002024-07-12 11:32AM EDT467.500.140.080.13+0.01+7.69%11823.98%
MA240719C004700002024-07-12 1:06PM EDT470.000.110.060.11-0.01-8.33%4784325.10%
MA240719C004750002024-07-12 9:32AM EDT475.000.060.050.08-0.02-25.00%54,53327.15%
MA240719C004800002024-07-11 1:29PM EDT480.000.070.030.330.00-1031237.89%
MA240719C004850002024-07-12 1:55PM EDT485.000.060.050.100.00-341234.47%
MA240719C004900002024-07-12 1:55PM EDT490.000.020.020.11-0.09-81.82%338437.99%
MA240719C004950002024-07-10 9:30AM EDT495.000.360.010.110.00-1036141.11%
MA240719C005000002024-07-12 3:57PM EDT500.000.210.010.21+0.14+200.00%854248.34%
MA240719C005050002024-07-01 10:52AM EDT505.000.060.010.740.00-325256.40%
MA240719C005100002024-07-10 11:05AM EDT510.000.180.010.950.00-315362.26%
MA240719C005150002024-06-03 11:42AM EDT515.000.130.011.310.00-4069.43%
MA240719C005200002024-07-05 11:44AM EDT520.000.190.010.140.00-722252.93%
MA240719C005250002024-06-14 1:12PM EDT525.000.510.011.140.00-3374.34%
MA240719C005300002024-04-24 10:42AM EDT530.001.400.040.150.00--559.96%
MA240719C005350002024-07-12 10:19AM EDT535.000.070.000.15+0.04+133.33%18860.74%
MA240719C005400002024-07-10 9:57AM EDT540.000.020.000.070.00-317658.40%
MA240719C005450002024-06-14 9:39AM EDT545.000.400.000.950.00-1084.28%
MA240719C005500002024-07-10 10:38AM EDT550.000.010.001.270.00-1291.46%
MA240719C005600002024-04-23 3:10PM EDT560.000.380.000.000.00-2050.00%
MA240719C005800002024-07-10 3:30PM EDT580.000.010.000.040.00-558072.66%
MA240719C006000002024-07-05 2:05PM EDT600.000.010.001.260.00-113119.58%
MA240719C006200002024-07-03 11:08AM EDT620.000.010.001.260.00-1414129.88%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240719P001950002024-07-11 2:54PM EDT195.000.090.000.450.00-55259.18%
MA240719P002000002024-06-18 9:54AM EDT200.000.060.001.270.00-211288.18%
MA240719P002100002024-05-09 3:47PM EDT210.000.040.000.510.00-223240.82%
MA240719P002200002024-05-09 3:47PM EDT220.000.040.000.510.00-219226.76%
MA240719P002300002024-05-22 3:47PM EDT230.000.050.000.420.00-114208.40%
MA240719P002350002024-01-03 4:33PM EDT235.000.370.040.000.00-210159.38%
MA240719P002400002024-05-28 9:30AM EDT240.000.350.001.270.00-112226.95%
MA240719P002450002024-02-01 12:50PM EDT245.000.340.030.860.00-114209.08%
MA240719P002500002024-06-24 9:30AM EDT250.000.010.000.220.00-9375170.51%
MA240719P002550002024-02-01 11:09AM EDT255.000.260.050.890.00--1197.66%
MA240719P002600002024-05-29 9:30AM EDT260.000.180.000.000.00-27030050.00%
MA240719P002650002024-02-02 11:52AM EDT265.000.250.070.920.00-21186.52%
MA240719P002700002024-01-05 11:39AM EDT270.000.760.130.470.00-1224168.26%
MA240719P002750002024-01-02 11:37AM EDT275.000.860.130.490.00--1163.28%
MA240719P002800002024-02-20 12:49PM EDT280.000.390.060.720.00-214162.70%
MA240719P002850002023-12-26 2:11PM EDT285.001.130.550.670.00-1211167.77%
MA240719P002900002023-12-14 4:23PM EDT290.001.460.771.230.00-15175.63%
MA240719P002950002023-12-26 2:11PM EDT295.001.410.690.810.00-1213161.33%
MA240719P003000002024-04-19 12:58PM EDT300.000.330.000.530.00-1012133.11%
MA240719P003050002023-11-21 4:12PM EDT305.002.701.602.060.00--7176.56%
MA240719P003100002023-11-17 10:38AM EDT310.003.801.892.330.00-33175.24%
MA240719P003150002024-05-09 3:48PM EDT315.000.070.000.520.00-13117.58%
MA240719P003200002024-06-26 11:06AM EDT320.000.030.000.030.00-119382.81%
MA240719P003250002024-01-19 10:54AM EDT325.001.820.630.820.00-17126.27%
MA240719P003300002024-06-26 3:27PM EDT330.000.020.000.950.00-121112.70%
MA240719P003350002024-07-01 3:12PM EDT335.000.030.001.150.00-320110.94%
MA240719P003400002024-07-02 9:57AM EDT340.000.030.001.200.00-150106.54%
MA240719P003450002024-07-10 10:39AM EDT345.000.010.000.480.00-61887.89%
MA240719P003500002024-07-10 3:59PM EDT350.000.060.000.030.00-7711960.94%
MA240719P003550002024-07-11 2:54PM EDT355.000.290.001.150.00-51790.58%
MA240719P003600002024-07-10 10:40AM EDT360.000.090.011.200.00-13286.33%
MA240719P003650002024-07-08 10:08AM EDT365.000.030.000.050.00-35553.13%
MA240719P003700002024-07-10 1:00PM EDT370.000.120.010.210.00-37458.79%
MA240719P003750002024-07-10 3:53PM EDT375.000.130.020.110.00-6021551.17%
MA240719P003800002024-07-12 2:20PM EDT380.000.050.030.18-0.09-64.29%39250.39%
MA240719P003850002024-07-12 2:29PM EDT385.000.050.030.45-0.05-50.00%184252.39%
MA240719P003900002024-07-12 2:09PM EDT390.000.080.060.10-0.04-33.33%1634042.19%
MA240719P003950002024-07-12 3:29PM EDT395.000.090.080.12-0.21-70.00%19139.36%
MA240719P004000002024-07-12 2:47PM EDT400.000.110.110.16-0.16-59.26%14132736.91%
MA240719P004050002024-07-12 3:29PM EDT405.000.160.150.20-0.12-42.86%2427633.99%
MA240719P004100002024-07-12 3:55PM EDT410.000.220.200.25-0.12-35.29%631,28730.96%
MA240719P004150002024-07-12 3:19PM EDT415.000.240.270.32-0.28-53.85%1632,30527.88%
MA240719P004200002024-07-12 3:19PM EDT420.000.320.370.43-0.40-55.56%2321,60524.83%
MA240719P004250002024-07-12 3:57PM EDT425.000.630.550.64-0.59-48.36%20396522.07%
MA240719P004275002024-07-12 3:55PM EDT427.500.730.710.83-0.88-54.66%529520.97%
MA240719P004300002024-07-12 3:44PM EDT430.000.980.941.10-1.07-52.20%862,79919.95%
MA240719P004325002024-07-12 3:57PM EDT432.501.461.301.50-1.27-46.52%15721219.13%
MA240719P004350002024-07-12 3:44PM EDT435.002.051.822.08-1.65-44.59%1041,26418.52%
MA240719P004375002024-07-12 3:59PM EDT437.502.682.552.88-2.20-45.08%5410318.06%
MA240719P004400002024-07-12 3:54PM EDT440.003.853.553.85-2.65-40.77%15453917.35%
MA240719P004425002024-07-12 3:59PM EDT442.505.004.905.25-2.60-34.21%535617.46%
MA240719P004450002024-07-12 3:44PM EDT445.006.856.256.95-2.55-27.13%281,05917.87%
MA240719P004475002024-07-12 10:56AM EDT447.507.367.659.10-7.64-50.93%22919.68%
MA240719P004500002024-07-12 11:59AM EDT450.0010.849.4512.30-2.71-20.00%1042026.92%
MA240719P004525002024-07-10 2:56PM EDT452.5022.7411.3013.800.00-16224.24%
MA240719P004550002024-07-12 2:30PM EDT455.0013.5112.9016.25-7.14-34.58%1060226.81%
MA240719P004575002024-07-11 11:18AM EDT457.5024.6516.0519.300.00-11333.39%
MA240719P004600002024-07-12 3:51PM EDT460.0020.0518.5521.50-3.20-13.76%1234234.14%
MA240719P004625002024-07-11 11:01AM EDT462.5029.9521.0024.300.00-1339.03%
MA240719P004650002024-07-11 2:45PM EDT465.0028.1623.6026.850.00-2674642.10%
MA240719P004700002024-07-11 2:45PM EDT470.0033.1228.4531.850.00-83010447.34%
MA240719P004750002024-07-11 2:45PM EDT475.0038.1833.4536.650.00-166350.71%
MA240719P004800002024-07-11 2:45PM EDT480.0039.8538.5041.85-3.12-7.26%1157.23%
MA240719P004850002024-07-11 2:45PM EDT485.0044.8543.4546.60-3.17-6.60%16059.62%
MA240719P004900002024-06-27 3:16PM EDT490.0046.8048.5051.850.00-127066.48%
MA240719P004950002024-06-11 3:49PM EDT495.0046.5157.4559.600.00-4084.99%
MA240719P005000002024-06-11 3:49PM EDT500.0051.5362.4565.100.00-4091.65%
MA240719P005200002024-03-15 11:50AM EDT520.0046.1553.8556.500.00--10.00%
MA240719P005400002024-06-14 9:35AM EDT540.0096.6598.55101.850.00-1076.12%
MA240719P005450002024-06-13 2:51PM EDT545.00100.63103.45106.650.00-1072.17%