Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00250000 | 2024-08-20 10:44AM EDT | 250.00 | 220.70 | 226.80 | 229.55 | 0.00 | - | 2 | 1 | 84.84% |
| MA241115C00270000 | 2024-06-26 10:52AM EDT | 270.00 | 187.40 | 171.55 | 174.70 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00280000 | 2024-08-09 11:45AM EDT | 280.00 | 179.05 | 197.15 | 200.05 | 0.00 | - | - | 1 | 74.46% |
| MA241115C00290000 | 2024-06-28 12:48PM EDT | 290.00 | 161.05 | 150.75 | 155.45 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00300000 | 2024-07-01 11:33AM EDT | 300.00 | 142.55 | 166.85 | 170.70 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00310000 | 2024-07-24 1:13PM EDT | 310.00 | 126.58 | 158.60 | 161.50 | 0.00 | - | 1 | 1 | 0.00% |
| MA241115C00320000 | 2024-07-01 11:33AM EDT | 320.00 | 123.50 | 147.15 | 151.50 | 0.00 | - | 2 | 1 | 0.00% |
| MA241115C00340000 | 2024-08-02 10:16AM EDT | 340.00 | 129.25 | 145.50 | 148.50 | 0.00 | - | 1 | 4 | 76.70% |
| MA241115C00350000 | 2024-07-01 11:38AM EDT | 350.00 | 95.55 | 118.30 | 122.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA241115C00360000 | 2024-07-19 10:03AM EDT | 360.00 | 95.40 | 112.65 | 115.90 | 0.00 | - | 2 | 3 | 0.00% |
| MA241115C00370000 | 2024-07-01 11:33AM EDT | 370.00 | 76.70 | 98.75 | 103.00 | 0.00 | - | 14 | 13 | 0.00% |
| MA241115C00380000 | 2024-07-22 11:34AM EDT | 380.00 | 74.38 | 91.85 | 95.65 | 0.00 | - | 2 | 26 | 0.00% |
| MA241115C00390000 | 2024-07-12 10:18AM EDT | 390.00 | 60.70 | 74.70 | 77.05 | 0.00 | - | 1 | 11 | 0.00% |
| MA241115C00400000 | 2024-09-03 3:32PM EDT | 400.00 | 88.10 | 80.50 | 83.20 | 0.00 | - | 1 | 26 | 41.69% |
| MA241115C00410000 | 2024-09-04 3:25PM EDT | 410.00 | 77.87 | 71.15 | 73.90 | 0.00 | - | 1 | 6 | 39.02% |
| MA241115C00415000 | 2024-08-23 3:53PM EDT | 415.00 | 58.93 | 66.55 | 69.30 | 0.00 | - | 1 | 1 | 37.71% |
| MA241115C00420000 | 2024-08-19 10:52AM EDT | 420.00 | 56.88 | 62.20 | 64.40 | 0.00 | - | 1 | 89 | 35.81% |
| MA241115C00430000 | 2024-09-05 3:05PM EDT | 430.00 | 54.68 | 53.50 | 56.15 | 0.00 | - | 1 | 33 | 34.49% |
| MA241115C00440000 | 2024-08-30 3:59PM EDT | 440.00 | 50.93 | 44.40 | 47.05 | 0.00 | - | 1 | 164 | 31.42% |
| MA241115C00445000 | 2024-09-05 12:41PM EDT | 445.00 | 39.30 | 41.25 | 42.70 | 0.00 | - | 1 | 21 | 30.07% |
| MA241115C00450000 | 2024-08-30 1:30PM EDT | 450.00 | 41.65 | 37.30 | 39.05 | 0.00 | - | 2 | 93 | 29.58% |
| MA241115C00455000 | 2024-09-05 3:05PM EDT | 455.00 | 34.28 | 33.75 | 35.35 | 0.00 | - | 1 | 3 | 28.85% |
| MA241115C00460000 | 2024-09-05 3:08PM EDT | 460.00 | 30.19 | 29.45 | 31.60 | 0.00 | - | 3 | 101 | 27.89% |
| MA241115C00465000 | 2024-09-06 1:25PM EDT | 465.00 | 27.17 | 26.80 | 28.05 | -4.60 | -14.48% | 1 | 7 | 27.02% |
| MA241115C00470000 | 2024-09-05 3:08PM EDT | 470.00 | 23.61 | 22.90 | 24.45 | 0.00 | - | 3 | 278 | 25.91% |
| MA241115C00475000 | 2024-09-06 10:31AM EDT | 475.00 | 20.90 | 20.90 | 21.35 | +0.13 | +0.63% | 1 | 52 | 25.21% |
| MA241115C00480000 | 2024-09-06 11:34AM EDT | 480.00 | 18.55 | 18.20 | 18.65 | +1.70 | +10.09% | 2 | 419 | 24.77% |
| MA241115C00485000 | 2024-09-06 12:49PM EDT | 485.00 | 15.80 | 15.65 | 16.10 | +0.40 | +2.60% | 12 | 37 | 24.28% |
| MA241115C00490000 | 2024-09-06 2:05PM EDT | 490.00 | 13.55 | 13.35 | 13.75 | +0.47 | +3.59% | 9 | 277 | 23.79% |
| MA241115C00495000 | 2024-09-06 11:32AM EDT | 495.00 | 11.32 | 10.95 | 11.95 | +0.32 | +2.91% | 6 | 30 | 23.74% |
| MA241115C00500000 | 2024-09-06 11:01AM EDT | 500.00 | 9.80 | 9.45 | 10.60 | +0.85 | +9.50% | 4 | 610 | 24.05% |
| MA241115C00505000 | 2024-09-06 10:45AM EDT | 505.00 | 7.60 | 7.85 | 8.25 | +0.25 | +3.40% | 2 | 43 | 22.76% |
| MA241115C00510000 | 2024-09-06 11:15AM EDT | 510.00 | 6.30 | 6.55 | 6.90 | -2.35 | -27.17% | 2 | 216 | 22.57% |
| MA241115C00515000 | 2024-09-06 11:32AM EDT | 515.00 | 5.45 | 5.35 | 5.70 | +0.85 | +18.48% | 1 | 44 | 22.35% |
| MA241115C00520000 | 2024-09-05 10:04AM EDT | 520.00 | 4.45 | 4.35 | 4.70 | +0.05 | +1.14% | 1 | 92 | 22.19% |
| MA241115C00525000 | 2024-09-06 11:34AM EDT | 525.00 | 3.70 | 3.55 | 3.95 | +0.65 | +21.31% | 3 | 54 | 22.25% |
| MA241115C00530000 | 2024-09-06 11:15AM EDT | 530.00 | 2.70 | 2.65 | 5.00 | +0.12 | +4.65% | 1 | 431 | 25.62% |
| MA241115C00535000 | 2024-08-28 3:00PM EDT | 535.00 | 2.35 | 2.25 | 2.59 | +0.60 | +34.29% | 1 | 6 | 21.97% |
| MA241115C00540000 | 2024-08-30 11:54AM EDT | 540.00 | 1.90 | 1.80 | 2.53 | 0.00 | - | 1 | 66 | 23.04% |
| MA241115C00550000 | 2024-09-05 10:15AM EDT | 550.00 | 1.09 | 0.76 | 1.74 | 0.00 | - | 6 | 47 | 23.10% |
| MA241115C00560000 | 2024-09-03 11:33AM EDT | 560.00 | 1.10 | 0.58 | 1.16 | 0.00 | - | 6 | 18 | 23.10% |
| MA241115C00570000 | 2024-08-15 2:34PM EDT | 570.00 | 0.38 | 0.25 | 0.90 | 0.00 | - | 2 | 3 | 23.83% |
| MA241115C00580000 | 2024-09-05 10:15AM EDT | 580.00 | 0.36 | 0.15 | 0.80 | 0.00 | - | 6 | 28 | 25.10% |
| MA241115C00590000 | 2024-08-15 2:28PM EDT | 590.00 | 0.24 | 0.09 | 0.75 | 0.00 | - | 2 | 7 | 26.53% |
| MA241115C00600000 | 2024-08-15 2:28PM EDT | 600.00 | 0.18 | 0.04 | 0.72 | 0.00 | - | 2 | 45 | 28.00% |
| MA241115C00620000 | 2024-08-15 2:30PM EDT | 620.00 | 0.14 | 0.01 | 0.64 | 0.00 | - | 6 | 6 | 30.62% |
| MA241115C00640000 | 2024-08-15 2:31PM EDT | 640.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 4 | 23 | 33.28% |
| MA241115C00660000 | 2024-08-15 2:33PM EDT | 660.00 | 0.12 | 0.00 | 0.57 | 0.00 | - | 4 | 9 | 35.84% |
| MA241115C00680000 | 2024-08-15 2:32PM EDT | 680.00 | 0.15 | 0.00 | 1.37 | 0.00 | - | 2 | 0 | 44.29% |
| MA241115C00700000 | 2024-08-15 2:33PM EDT | 700.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 2 | 0 | 47.07% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-08-14 9:30AM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 292 | 72.95% |
| MA241115P00230000 | 2024-08-30 11:17AM EDT | 230.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 60.55% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 70.12% |
| MA241115P00250000 | 2024-08-05 3:03PM EDT | 250.00 | 0.75 | 0.00 | 2.21 | 0.00 | - | 20 | 20 | 76.12% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 60.01% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 61.82% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 65.36% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 57.50% |
| MA241115P00300000 | 2024-08-26 11:30AM EDT | 300.00 | 0.39 | 0.09 | 0.95 | 0.00 | - | 5 | 14 | 50.37% |
| MA241115P00310000 | 2024-08-02 11:16AM EDT | 310.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 20 | 110 | 49.93% |
| MA241115P00320000 | 2024-08-13 1:46PM EDT | 320.00 | 0.81 | 0.14 | 1.71 | 0.00 | - | 1 | 8 | 54.08% |
| MA241115P00330000 | 2024-07-11 3:19PM EDT | 330.00 | 1.08 | 1.00 | 1.27 | 0.00 | - | 1 | 30 | 47.72% |
| MA241115P00340000 | 2024-08-15 2:40PM EDT | 340.00 | 0.68 | 0.23 | 1.95 | 0.00 | - | 1 | 49 | 48.35% |
| MA241115P00350000 | 2024-08-30 3:16PM EDT | 350.00 | 0.44 | 0.29 | 2.10 | 0.00 | - | 15 | 44 | 45.62% |
| MA241115P00360000 | 2024-08-15 9:38AM EDT | 360.00 | 1.11 | 0.50 | 2.27 | 0.00 | - | 1 | 30 | 42.93% |
| MA241115P00370000 | 2024-09-06 11:50AM EDT | 370.00 | 1.09 | 0.51 | 1.28 | +0.24 | +28.24% | 10 | 810 | 34.93% |
| MA241115P00380000 | 2024-09-06 1:14PM EDT | 380.00 | 1.34 | 0.84 | 1.83 | +0.38 | +39.58% | 1 | 88 | 34.41% |
| MA241115P00390000 | 2024-08-23 12:03PM EDT | 390.00 | 2.10 | 1.12 | 2.07 | 0.00 | - | 1 | 134 | 32.13% |
| MA241115P00400000 | 2024-09-06 3:55PM EDT | 400.00 | 2.28 | 1.70 | 2.12 | +0.44 | +23.91% | 1 | 188 | 29.08% |
| MA241115P00405000 | 2024-08-27 1:40PM EDT | 405.00 | 2.07 | 1.86 | 2.32 | 0.00 | - | 14 | 45 | 28.11% |
| MA241115P00410000 | 2024-09-03 2:17PM EDT | 410.00 | 2.56 | 2.30 | 2.65 | +0.76 | +42.22% | 1 | 1,283 | 27.45% |
| MA241115P00415000 | 2024-09-06 11:13AM EDT | 415.00 | 2.87 | 2.65 | 3.00 | -0.36 | -11.15% | 2 | 5 | 26.73% |
| MA241115P00420000 | 2024-09-06 11:48AM EDT | 420.00 | 3.38 | 2.86 | 3.50 | +0.18 | +5.63% | 3 | 366 | 26.24% |
| MA241115P00425000 | 2024-09-05 12:04PM EDT | 425.00 | 3.80 | 3.60 | 4.00 | +0.10 | +2.70% | 2 | 38 | 25.59% |
| MA241115P00430000 | 2024-09-06 11:33AM EDT | 430.00 | 4.25 | 4.25 | 4.60 | -0.20 | -4.49% | 2 | 323 | 24.99% |
| MA241115P00435000 | 2024-09-06 11:33AM EDT | 435.00 | 4.90 | 4.95 | 5.30 | +1.42 | +40.80% | 2 | 19 | 24.42% |
| MA241115P00440000 | 2024-09-06 11:33AM EDT | 440.00 | 5.70 | 5.15 | 6.10 | +0.35 | +6.54% | 3 | 698 | 23.84% |
| MA241115P00445000 | 2024-09-06 11:18AM EDT | 445.00 | 6.95 | 6.65 | 7.05 | +0.20 | +2.96% | 2 | 35 | 23.33% |
| MA241115P00450000 | 2024-09-06 2:33PM EDT | 450.00 | 7.90 | 7.75 | 8.10 | -0.05 | -0.63% | 5 | 1,137 | 22.76% |
| MA241115P00455000 | 2024-09-06 11:17AM EDT | 455.00 | 9.40 | 8.90 | 10.35 | +0.10 | +1.08% | 305 | 94 | 23.65% |
| MA241115P00460000 | 2024-09-06 2:13PM EDT | 460.00 | 10.45 | 10.15 | 10.75 | -0.30 | -2.79% | 7 | 430 | 21.76% |
| MA241115P00465000 | 2024-09-06 11:56AM EDT | 465.00 | 12.25 | 11.70 | 12.35 | +2.54 | +26.16% | 47 | 82 | 21.27% |
| MA241115P00470000 | 2024-09-06 11:32AM EDT | 470.00 | 13.90 | 13.40 | 15.70 | +0.88 | +6.76% | 10 | 235 | 22.68% |
| MA241115P00475000 | 2024-09-05 12:32PM EDT | 475.00 | 15.90 | 15.75 | 16.20 | -0.55 | -3.34% | 4 | 128 | 20.32% |
| MA241115P00480000 | 2024-09-05 1:40PM EDT | 480.00 | 17.90 | 17.90 | 18.50 | -0.32 | -1.76% | 1 | 159 | 19.90% |
| MA241115P00485000 | 2024-09-06 3:18PM EDT | 485.00 | 20.65 | 20.45 | 20.90 | +1.10 | +5.63% | 261 | 263 | 19.29% |
| MA241115P00490000 | 2024-09-06 2:51PM EDT | 490.00 | 23.70 | 23.10 | 23.70 | +6.30 | +36.21% | 368 | 65 | 18.87% |
| MA241115P00495000 | 2024-09-04 11:28AM EDT | 495.00 | 21.50 | 25.85 | 27.10 | 0.00 | - | 1 | 11 | 18.91% |
| MA241115P00500000 | 2024-09-05 10:31AM EDT | 500.00 | 27.65 | 28.75 | 30.55 | 0.00 | - | 88 | 64 | 18.71% |
| MA241115P00510000 | 2024-07-11 2:41PM EDT | 510.00 | 71.90 | 52.20 | 55.25 | 0.00 | - | 110 | 39 | 41.93% |
| MA241115P00520000 | 2024-08-29 10:18AM EDT | 520.00 | 43.30 | 44.45 | 46.35 | 0.00 | - | - | 1 | 17.88% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 17.01% |
| MA241115P00570000 | 2024-06-18 12:50PM EDT | 570.00 | 120.75 | 119.05 | 122.25 | 0.00 | - | - | 0 | 69.76% |
© 2024 Yahoo. Todos los derechos reservados.