Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:21PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-07-01 12:46PM EDT | 230.00 | 211.83 | 234.65 | 238.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 0.00% |
| MA241018C00280000 | 2024-06-18 2:00PM EDT | 280.00 | 173.35 | 171.50 | 175.20 | 0.00 | - | 4 | 6 | 0.00% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 0.00% |
| MA241018C00300000 | 2024-07-09 11:46AM EDT | 300.00 | 149.10 | 156.55 | 159.70 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00320000 | 2024-07-24 1:13PM EDT | 320.00 | 115.13 | 146.75 | 149.75 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00330000 | 2024-07-10 9:48AM EDT | 330.00 | 110.65 | 126.25 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00350000 | 2024-06-17 11:41AM EDT | 350.00 | 101.50 | 103.30 | 106.70 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018C00360000 | 2024-07-12 9:31AM EDT | 360.00 | 84.80 | 99.50 | 102.20 | 0.00 | - | 2 | 4 | 0.00% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 102.15 | 105.55 | 0.00 | - | 2 | 2 | 0.00% |
| MA241018C00370000 | 2024-09-10 10:02AM EDT | 370.00 | 116.74 | 122.20 | 124.95 | 0.00 | - | 1 | 41 | 66.41% |
| MA241018C00375000 | 2024-09-16 1:04PM EDT | 375.00 | 123.63 | 117.10 | 120.30 | 0.00 | - | 5 | 8 | 64.65% |
| MA241018C00380000 | 2024-09-16 1:04PM EDT | 380.00 | 118.65 | 112.25 | 114.95 | 0.00 | - | 5 | 5 | 61.49% |
| MA241018C00385000 | 2024-09-17 1:28PM EDT | 385.00 | 116.07 | 107.25 | 109.75 | 0.00 | - | 4 | 11 | 58.36% |
| MA241018C00390000 | 2024-08-16 3:41PM EDT | 390.00 | 83.00 | 103.90 | 106.95 | 0.00 | - | 1 | 3 | 65.65% |
| MA241018C00400000 | 2024-09-20 11:49AM EDT | 400.00 | 92.01 | 92.40 | 94.80 | +20.01 | +27.79% | 10 | 5 | 51.54% |
| MA241018C00410000 | 2024-09-19 10:45AM EDT | 410.00 | 81.30 | 82.40 | 85.15 | 0.00 | - | 1 | 90 | 53.65% |
| MA241018C00415000 | 2024-09-06 11:57AM EDT | 415.00 | 63.63 | 77.50 | 79.90 | 0.00 | - | 1 | 102 | 49.99% |
| MA241018C00420000 | 2024-08-05 3:12PM EDT | 420.00 | 36.55 | 64.50 | 67.35 | 0.00 | - | 48 | 52 | 0.00% |
| MA241018C00425000 | 2024-09-19 12:11PM EDT | 425.00 | 68.78 | 67.35 | 69.85 | 0.00 | - | 1 | 63 | 44.56% |
| MA241018C00430000 | 2024-09-19 10:45AM EDT | 430.00 | 61.85 | 62.80 | 65.00 | 0.00 | - | 1 | 45 | 42.49% |
| MA241018C00435000 | 2024-07-31 10:02AM EDT | 435.00 | 38.76 | 50.10 | 52.85 | 0.00 | - | 16 | 18 | 0.00% |
| MA241018C00440000 | 2024-09-17 2:26PM EDT | 440.00 | 62.88 | 52.60 | 55.05 | 0.00 | - | 2 | 95 | 37.38% |
| MA241018C00445000 | 2024-09-16 11:37AM EDT | 445.00 | 52.10 | 47.95 | 51.10 | 0.00 | - | 20 | 93 | 37.92% |
| MA241018C00450000 | 2024-09-12 3:38PM EDT | 450.00 | 45.60 | 44.40 | 45.20 | 0.00 | - | 5 | 153 | 32.50% |
| MA241018C00455000 | 2024-09-09 3:46PM EDT | 455.00 | 36.91 | 39.65 | 40.35 | 0.00 | - | 1 | 101 | 30.21% |
| MA241018C00460000 | 2024-09-20 10:54AM EDT | 460.00 | 32.52 | 34.25 | 35.35 | +0.04 | +0.12% | 6 | 188 | 27.43% |
| MA241018C00465000 | 2024-09-19 10:30AM EDT | 465.00 | 32.90 | 30.30 | 30.95 | 0.00 | - | 2 | 247 | 26.11% |
| MA241018C00470000 | 2024-09-20 12:18PM EDT | 470.00 | 24.78 | 25.70 | 26.45 | -1.38 | -5.28% | 2 | 264 | 24.29% |
| MA241018C00475000 | 2024-09-20 11:31AM EDT | 475.00 | 19.57 | 21.55 | 22.10 | -2.65 | -11.93% | 31 | 207 | 22.55% |
| MA241018C00480000 | 2024-09-20 11:31AM EDT | 480.00 | 15.80 | 17.50 | 17.90 | -2.20 | -12.22% | 30 | 334 | 20.79% |
| MA241018C00485000 | 2024-09-20 12:19PM EDT | 485.00 | 13.07 | 13.85 | 14.10 | -0.86 | -6.17% | 5 | 434 | 19.39% |
| MA241018C00490000 | 2024-09-20 1:49PM EDT | 490.00 | 10.70 | 10.55 | 10.80 | -0.60 | -5.31% | 166 | 713 | 18.35% |
| MA241018C00495000 | 2024-09-20 1:17PM EDT | 495.00 | 7.85 | 7.55 | 7.80 | -0.25 | -3.09% | 31 | 604 | 17.18% |
| MA241018C00500000 | 2024-09-20 11:45AM EDT | 500.00 | 4.90 | 5.35 | 5.55 | -1.10 | -18.33% | 36 | 600 | 16.59% |
| MA241018C00505000 | 2024-09-20 12:55PM EDT | 505.00 | 3.78 | 3.55 | 3.80 | -0.12 | -3.08% | 6 | 261 | 16.14% |
| MA241018C00510000 | 2024-09-20 10:14AM EDT | 510.00 | 1.89 | 2.01 | 2.45 | -0.68 | -26.46% | 6 | 441 | 15.66% |
| MA241018C00515000 | 2024-09-20 11:34AM EDT | 515.00 | 1.25 | 1.11 | 1.57 | -0.33 | -20.89% | 3 | 315 | 15.48% |
| MA241018C00520000 | 2024-09-20 12:50PM EDT | 520.00 | 0.95 | 0.87 | 0.95 | -0.20 | -17.39% | 18 | 925 | 15.26% |
| MA241018C00525000 | 2024-09-20 12:55PM EDT | 525.00 | 0.58 | 0.51 | 0.62 | -0.15 | -20.55% | 76 | 108 | 15.47% |
| MA241018C00530000 | 2024-09-19 12:32PM EDT | 530.00 | 0.45 | 0.01 | 0.49 | 0.00 | - | 9 | 74 | 16.33% |
| MA241018C00535000 | 2024-09-19 10:45AM EDT | 535.00 | 0.26 | 0.01 | 0.62 | 0.00 | - | 14 | 222 | 18.80% |
| MA241018C00540000 | 2024-09-20 11:59AM EDT | 540.00 | 0.24 | 0.15 | 0.25 | -0.02 | -7.69% | 2 | 43 | 17.29% |
| MA241018C00545000 | 2024-08-15 2:25PM EDT | 545.00 | 0.14 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 22.80% |
| MA241018C00550000 | 2024-07-29 9:47AM EDT | 550.00 | 0.22 | 0.03 | 0.69 | 0.00 | - | 1 | 27 | 23.96% |
| MA241018C00555000 | 2024-09-17 2:22PM EDT | 555.00 | 0.34 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 23.54% |
| MA241018C00560000 | 2024-07-11 11:16AM EDT | 560.00 | 0.16 | 0.08 | 0.27 | 0.00 | - | 2 | 14 | 22.93% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 30.23% |
| MA241018C00580000 | 2024-08-06 3:32PM EDT | 580.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 220 | 32.08% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 38.14% |
| MA241018C00600000 | 2024-06-28 12:35PM EDT | 600.00 | 0.09 | 0.04 | 0.68 | 0.00 | - | 2 | 52 | 37.79% |
| MA241018C00620000 | 2024-09-16 3:12PM EDT | 620.00 | 0.10 | 0.01 | 0.58 | 0.00 | - | 1 | 16 | 41.68% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 49.93% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 47.56% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-09-16 10:21AM EDT | 220.00 | 0.28 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 118.26% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 119.53% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 110.25% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 109.23% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 94.92% |
| MA241018P00290000 | 2024-08-05 3:08PM EDT | 290.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 35 | 25 | 83.20% |
| MA241018P00300000 | 2024-07-10 12:58PM EDT | 300.00 | 0.35 | 0.06 | 2.35 | 0.00 | - | 10 | 60 | 93.63% |
| MA241018P00310000 | 2024-08-12 3:59PM EDT | 310.00 | 0.32 | 0.00 | 0.88 | 0.00 | - | 10 | 16 | 75.34% |
| MA241018P00320000 | 2024-07-16 12:29PM EDT | 320.00 | 0.35 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 69.39% |
| MA241018P00330000 | 2024-08-21 2:35PM EDT | 330.00 | 0.48 | 0.01 | 0.79 | 0.00 | - | 10 | 19 | 65.28% |
| MA241018P00340000 | 2024-07-02 3:54PM EDT | 340.00 | 0.67 | 0.24 | 0.51 | 0.00 | - | 4 | 47 | 60.35% |
| MA241018P00345000 | 2024-08-12 10:21AM EDT | 345.00 | 0.66 | 0.01 | 0.79 | 0.00 | - | 1 | 2 | 58.79% |
| MA241018P00350000 | 2024-08-22 9:54AM EDT | 350.00 | 0.40 | 0.01 | 0.84 | 0.00 | - | 1 | 133 | 57.18% |
| MA241018P00360000 | 2024-09-05 3:06PM EDT | 360.00 | 0.24 | 0.01 | 0.67 | 0.00 | - | 6 | 85 | 51.27% |
| MA241018P00365000 | 2024-09-16 10:43AM EDT | 365.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 10 | 45.85% |
| MA241018P00370000 | 2024-07-31 10:39AM EDT | 370.00 | 0.68 | 0.00 | 0.67 | 0.00 | - | 1 | 40 | 52.54% |
| MA241018P00375000 | 2024-09-06 11:23AM EDT | 375.00 | 0.46 | 0.01 | 0.73 | 0.00 | - | 1 | 11 | 51.15% |
| MA241018P00380000 | 2024-09-06 11:23AM EDT | 380.00 | 0.49 | 0.01 | 0.79 | 0.00 | - | 1 | 37 | 49.68% |
| MA241018P00385000 | 2024-08-12 3:59PM EDT | 385.00 | 1.52 | 0.00 | 0.67 | 0.00 | - | 21 | 151 | 46.19% |
| MA241018P00390000 | 2024-09-18 10:35AM EDT | 390.00 | 0.21 | 0.01 | 0.42 | +0.02 | +10.53% | 1 | 471 | 40.85% |
| MA241018P00395000 | 2024-08-30 11:50AM EDT | 395.00 | 0.48 | 0.03 | 0.54 | 0.00 | - | 5 | 63 | 40.50% |
| MA241018P00400000 | 2024-09-20 9:49AM EDT | 400.00 | 0.31 | 0.18 | 0.51 | +0.06 | +24.00% | 1 | 649 | 38.16% |
| MA241018P00405000 | 2024-09-03 2:11PM EDT | 405.00 | 0.54 | 0.01 | 0.59 | 0.00 | - | 21 | 244 | 37.11% |
| MA241018P00410000 | 2024-09-18 10:35AM EDT | 410.00 | 0.36 | 0.02 | 0.62 | 0.00 | - | 3 | 142 | 35.43% |
| MA241018P00415000 | 2024-09-19 10:35AM EDT | 415.00 | 0.29 | 0.15 | 0.66 | 0.00 | - | 100 | 1,025 | 33.81% |
| MA241018P00420000 | 2024-09-19 10:26AM EDT | 420.00 | 0.42 | 0.04 | 0.70 | 0.00 | - | 1 | 303 | 32.18% |
| MA241018P00425000 | 2024-09-17 3:42PM EDT | 425.00 | 0.42 | 0.21 | 0.75 | 0.00 | - | 10 | 251 | 30.57% |
| MA241018P00430000 | 2024-09-19 11:41AM EDT | 430.00 | 0.45 | 0.28 | 0.66 | 0.00 | - | 2 | 425 | 27.83% |
| MA241018P00435000 | 2024-09-19 9:46AM EDT | 435.00 | 0.47 | 0.27 | 0.87 | 0.00 | - | 2 | 358 | 27.36% |
| MA241018P00440000 | 2024-09-19 3:49PM EDT | 440.00 | 0.60 | 0.37 | 0.96 | 0.00 | - | 6 | 303 | 25.84% |
| MA241018P00445000 | 2024-09-19 3:30PM EDT | 445.00 | 0.67 | 0.56 | 0.79 | 0.00 | - | 10 | 500 | 22.73% |
| MA241018P00450000 | 2024-09-20 12:55PM EDT | 450.00 | 0.78 | 0.72 | 0.82 | -0.07 | -8.24% | 2 | 340 | 20.85% |
| MA241018P00455000 | 2024-09-20 10:50AM EDT | 455.00 | 1.00 | 0.91 | 1.01 | -0.01 | -0.99% | 1 | 194 | 19.75% |
| MA241018P00460000 | 2024-09-20 12:33PM EDT | 460.00 | 1.27 | 1.18 | 1.27 | -0.06 | -4.51% | 6 | 463 | 18.71% |
| MA241018P00465000 | 2024-09-19 2:09PM EDT | 465.00 | 1.76 | 1.52 | 1.66 | 0.00 | - | 4 | 308 | 17.82% |
| MA241018P00470000 | 2024-09-20 12:55PM EDT | 470.00 | 1.73 | 2.01 | 2.18 | -0.53 | -23.45% | 13 | 474 | 16.93% |
| MA241018P00475000 | 2024-09-20 9:46AM EDT | 475.00 | 3.32 | 2.66 | 2.82 | +0.36 | +12.16% | 6 | 223 | 15.90% |
| MA241018P00480000 | 2024-09-20 1:19PM EDT | 480.00 | 3.70 | 3.55 | 3.80 | -0.16 | -4.15% | 15 | 232 | 15.12% |
| MA241018P00485000 | 2024-09-20 1:34PM EDT | 485.00 | 5.15 | 4.95 | 5.05 | 0.00 | - | 53 | 233 | 14.23% |
| MA241018P00490000 | 2024-09-20 12:53PM EDT | 490.00 | 6.65 | 6.45 | 6.80 | +0.05 | +0.76% | 29 | 92 | 13.49% |
| MA241018P00495000 | 2024-09-20 11:53AM EDT | 495.00 | 10.02 | 8.70 | 8.95 | +0.58 | +6.14% | 5 | 63 | 12.55% |
| MA241018P00500000 | 2024-09-20 1:27PM EDT | 500.00 | 12.10 | 11.55 | 11.80 | -0.53 | -4.20% | 11 | 61 | 11.79% |
| MA241018P00510000 | 2024-09-19 11:37AM EDT | 510.00 | 22.65 | 18.25 | 19.40 | +0.24 | +1.07% | 2 | 47 | 10.46% |
| MA241018P00515000 | 2024-09-19 11:53AM EDT | 515.00 | 26.49 | 22.35 | 23.40 | +2.16 | +8.88% | 4 | 5 | 0.00% |
| MA241018P00560000 | 2024-09-19 10:45AM EDT | 560.00 | 71.15 | 65.85 | 68.85 | 0.00 | - | 1 | 0 | 21.49% |
© 2024 Yahoo. Todos los derechos reservados.