Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:38PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 82.60 | 85.70 | 0.00 | - | - | 0 | 234.77% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 47.45 | 50.05 | 0.00 | - | 2 | 1 | 112.50% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 27.65 | 30.25 | 0.00 | - | 12 | 10 | 81.54% |
| MA240503C00425000 | 2024-05-01 9:51AM EDT | 425.00 | 16.21 | 17.50 | 20.55 | 0.00 | - | 1 | 5 | 67.19% |
| MA240503C00435000 | 2024-05-03 1:09PM EDT | 435.00 | 8.18 | 7.55 | 10.10 | +1.57 | +23.75% | 12 | 21 | 30.32% |
| MA240503C00440000 | 2024-05-03 1:20PM EDT | 440.00 | 3.65 | 3.00 | 4.90 | +1.26 | +52.72% | 38 | 17 | 12.21% |
| MA240503C00445000 | 2024-05-03 1:18PM EDT | 445.00 | 0.47 | 0.26 | 0.37 | -0.25 | -34.72% | 108 | 180 | 4.74% |
| MA240503C00450000 | 2024-05-03 12:54PM EDT | 450.00 | 0.01 | 0.01 | 0.05 | -0.16 | -94.12% | 30 | 240 | 12.70% |
| MA240503C00455000 | 2024-05-03 12:50PM EDT | 455.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 363 | 20.31% |
| MA240503C00457500 | 2024-05-03 10:33AM EDT | 457.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 177 | 26.56% |
| MA240503C00460000 | 2024-05-03 12:27PM EDT | 460.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 16 | 278 | 30.86% |
| MA240503C00462500 | 2024-05-03 12:48PM EDT | 462.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 225 | 32.62% |
| MA240503C00465000 | 2024-05-03 12:35PM EDT | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 281 | 34.77% |
| MA240503C00467500 | 2024-05-03 10:35AM EDT | 467.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 110 | 41.80% |
| MA240503C00470000 | 2024-05-03 1:09PM EDT | 470.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 31 | 341 | 44.14% |
| MA240503C00472500 | 2024-05-03 12:31PM EDT | 472.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 9 | 75 | 50.98% |
| MA240503C00475000 | 2024-05-03 12:38PM EDT | 475.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 14 | 219 | 51.56% |
| MA240503C00477500 | 2024-05-02 11:36AM EDT | 477.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 144 | 53.91% |
| MA240503C00480000 | 2024-05-03 1:01PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 373 | 52.34% |
| MA240503C00482500 | 2024-05-03 1:00PM EDT | 482.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 169 | 51.56% |
| MA240503C00485000 | 2024-05-03 1:01PM EDT | 485.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 196 | 64.06% |
| MA240503C00487500 | 2024-05-03 1:00PM EDT | 487.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 15 | 59 | 57.81% |
| MA240503C00490000 | 2024-05-03 12:16PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 257 | 60.94% |
| MA240503C00495000 | 2024-05-02 3:38PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 65 | 65.63% |
| MA240503C00500000 | 2024-05-02 3:16PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 71.88% |
| MA240503C00505000 | 2024-05-02 3:49PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 74 | 78.13% |
| MA240503C00510000 | 2024-05-03 9:51AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1 | 130 | 84.38% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 102.34% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 83 | 108.59% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 159.38% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 3 | 109.38% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 132.03% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 126.56% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 128.13% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 119.53% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.94% |
| MA240503P00390000 | 2024-05-02 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 94.53% |
| MA240503P00395000 | 2024-05-02 9:39AM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 85.94% |
| MA240503P00397500 | 2024-05-01 9:36AM EDT | 397.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 82.03% |
| MA240503P00400000 | 2024-05-03 11:20AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 453 | 67.19% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 56 | 59.38% |
| MA240503P00410000 | 2024-05-03 10:49AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 32 | 137 | 61.72% |
| MA240503P00415000 | 2024-05-03 10:31AM EDT | 415.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 60 | 467 | 51.95% |
| MA240503P00420000 | 2024-05-03 12:36PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 24 | 674 | 40.63% |
| MA240503P00425000 | 2024-05-03 12:33PM EDT | 425.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 106 | 509 | 37.70% |
| MA240503P00430000 | 2024-05-03 1:11PM EDT | 430.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 78 | 748 | 30.27% |
| MA240503P00435000 | 2024-05-03 1:02PM EDT | 435.00 | 0.01 | 0.01 | 0.04 | -0.49 | -98.00% | 172 | 316 | 21.29% |
| MA240503P00440000 | 2024-05-03 1:18PM EDT | 440.00 | 0.03 | 0.02 | 0.08 | -1.60 | -98.16% | 247 | 417 | 13.48% |
| MA240503P00445000 | 2024-05-03 1:19PM EDT | 445.00 | 1.08 | 0.93 | 1.48 | -3.62 | -77.02% | 30 | 206 | 15.11% |
| MA240503P00450000 | 2024-05-03 1:16PM EDT | 450.00 | 5.70 | 5.35 | 6.75 | -3.98 | -41.12% | 28 | 214 | 38.57% |
| MA240503P00452500 | 2024-05-03 9:30AM EDT | 452.50 | 7.79 | 7.60 | 10.05 | -4.17 | -34.87% | 1 | 329 | 57.45% |
| MA240503P00455000 | 2024-05-03 11:47AM EDT | 455.00 | 13.96 | 9.80 | 12.55 | -0.64 | -4.38% | 2 | 117 | 65.97% |
| MA240503P00457500 | 2024-05-01 3:56PM EDT | 457.50 | 14.30 | 11.90 | 14.95 | 0.00 | - | 14 | 20 | 72.66% |
| MA240503P00460000 | 2024-05-02 3:46PM EDT | 460.00 | 19.60 | 15.60 | 17.55 | 0.00 | - | 21 | 39 | 66.77% |
| MA240503P00462500 | 2024-05-02 3:35PM EDT | 462.50 | 22.40 | 18.10 | 20.05 | 0.00 | - | 1 | 12 | 73.54% |
| MA240503P00465000 | 2024-05-02 2:51PM EDT | 465.00 | 23.84 | 20.40 | 22.55 | 0.00 | - | 1 | 2 | 78.25% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 22.80 | 25.05 | 0.00 | - | 13 | 4 | 83.55% |
| MA240503P00470000 | 2024-05-02 10:12AM EDT | 470.00 | 30.88 | 25.60 | 27.60 | 0.00 | - | 6 | 7 | 93.21% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 27.25 | 30.05 | 0.00 | - | 101 | 2 | 89.40% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 29.85 | 32.50 | 0.00 | - | 216 | 0 | 95.65% |
| MA240503P00477500 | 2024-05-01 3:19PM EDT | 477.50 | 35.08 | 32.85 | 35.05 | +1.58 | +4.72% | 1 | 1 | 107.76% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 35.45 | 37.55 | 0.00 | - | 141 | 12 | 114.60% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 36.75 | 40.05 | 0.00 | - | 1 | 0 | 103.96% |
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 39.47 | 39.30 | 42.55 | 0.00 | - | 140 | 0 | 109.77% |
| MA240503P00490000 | 2024-05-01 3:31PM EDT | 490.00 | 47.50 | 45.40 | 47.55 | 0.00 | - | 11 | 1 | 135.74% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 54.20 | 57.55 | 0.00 | - | - | 0 | 136.72% |
© 2024 Yahoo. Todos los derechos reservados.