Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00220000 | 2024-09-19 10:45AM EDT | 220.00 | 269.25 | 273.00 | 276.15 | 0.00 | - | 5 | 2 | 92.98% |
| MA241220C00230000 | 2024-07-31 9:31AM EDT | 230.00 | 244.50 | 253.65 | 257.10 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00250000 | 2024-07-31 9:31AM EDT | 250.00 | 225.05 | 234.55 | 238.20 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00290000 | 2024-07-31 9:31AM EDT | 290.00 | 186.50 | 196.25 | 199.70 | 0.00 | - | - | 11 | 0.00% |
| MA241220C00300000 | 2024-07-10 9:30AM EDT | 300.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA241220C00310000 | 2024-07-22 1:27PM EDT | 310.00 | 143.55 | 161.90 | 165.50 | 0.00 | - | 9 | 10 | 0.00% |
| MA241220C00340000 | 2024-09-19 10:45AM EDT | 340.00 | 154.20 | 155.15 | 158.25 | 0.00 | - | 1 | 3 | 55.03% |
| MA241220C00360000 | 2024-09-04 1:20PM EDT | 360.00 | 128.49 | 135.45 | 138.65 | 0.00 | - | 3 | 3 | 53.19% |
| MA241220C00370000 | 2024-08-05 9:30AM EDT | 370.00 | 95.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA241220C00380000 | 2024-07-31 9:31AM EDT | 380.00 | 100.05 | 107.10 | 111.10 | 0.00 | - | 1 | 8 | 0.00% |
| MA241220C00390000 | 2024-09-11 10:41AM EDT | 390.00 | 96.54 | 106.45 | 109.20 | 0.00 | - | 1 | 37 | 43.89% |
| MA241220C00400000 | 2024-09-16 1:27PM EDT | 400.00 | 103.60 | 98.15 | 99.35 | 0.00 | - | 2 | 5 | 40.74% |
| MA241220C00410000 | 2024-09-19 9:57AM EDT | 410.00 | 87.05 | 88.30 | 90.35 | -8.38 | -8.78% | 1 | 7 | 39.08% |
| MA241220C00420000 | 2024-09-18 11:55AM EDT | 420.00 | 84.82 | 79.45 | 80.90 | 0.00 | - | 1 | 105 | 36.49% |
| MA241220C00430000 | 2024-09-18 2:06PM EDT | 430.00 | 76.68 | 70.00 | 71.15 | 0.00 | - | 1 | 168 | 33.34% |
| MA241220C00440000 | 2024-09-17 10:43AM EDT | 440.00 | 69.29 | 60.90 | 62.35 | 0.00 | - | 2 | 117 | 31.47% |
| MA241220C00450000 | 2024-09-20 12:13PM EDT | 450.00 | 51.09 | 52.50 | 53.50 | -9.59 | -15.80% | 1 | 265 | 29.27% |
| MA241220C00460000 | 2024-09-18 2:44PM EDT | 460.00 | 46.75 | 44.35 | 45.15 | 0.00 | - | 3 | 189 | 27.41% |
| MA241220C00470000 | 2024-09-17 10:09AM EDT | 470.00 | 43.55 | 35.70 | 37.30 | 0.00 | - | 2 | 210 | 25.73% |
| MA241220C00480000 | 2024-09-20 12:21PM EDT | 480.00 | 28.67 | 29.25 | 30.05 | -1.38 | -4.59% | 1 | 307 | 24.23% |
| MA241220C00490000 | 2024-09-20 12:22PM EDT | 490.00 | 22.10 | 23.20 | 23.60 | -1.80 | -7.53% | 3 | 148 | 22.99% |
| MA241220C00500000 | 2024-09-20 10:50AM EDT | 500.00 | 16.34 | 17.60 | 17.90 | -0.11 | -0.67% | 17 | 3,100 | 21.83% |
| MA241220C00510000 | 2024-09-20 12:28PM EDT | 510.00 | 12.75 | 12.90 | 13.25 | -0.90 | -6.59% | 1 | 217 | 20.98% |
| MA241220C00520000 | 2024-09-20 12:34PM EDT | 520.00 | 9.15 | 9.25 | 9.55 | 0.00 | - | 13 | 647 | 20.34% |
| MA241220C00540000 | 2024-09-20 12:43PM EDT | 540.00 | 4.34 | 4.35 | 4.55 | -0.41 | -8.63% | 70 | 182 | 19.41% |
| MA241220C00560000 | 2024-09-20 12:09PM EDT | 560.00 | 1.82 | 1.84 | 2.01 | -0.27 | -12.92% | 5 | 57 | 18.99% |
| MA241220C00580000 | 2024-09-18 10:06AM EDT | 580.00 | 1.58 | 0.43 | 1.16 | 0.00 | - | 2 | 46 | 20.09% |
| MA241220C00600000 | 2024-09-11 3:11PM EDT | 600.00 | 0.60 | 0.18 | 0.93 | 0.00 | - | 10 | 33 | 22.30% |
| MA241220C00620000 | 2024-08-15 2:35PM EDT | 620.00 | 0.17 | 0.17 | 0.78 | 0.00 | - | 2 | 34 | 24.45% |
| MA241220C00640000 | 2024-09-18 11:13AM EDT | 640.00 | 0.28 | 0.01 | 0.71 | 0.00 | - | 2 | 14 | 26.73% |
| MA241220C00660000 | 2024-09-05 10:20AM EDT | 660.00 | 0.31 | 0.01 | 0.66 | 0.00 | - | 1 | 1 | 28.93% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 10 | 18 | 36.16% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 35.68% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-09-09 11:26AM EDT | 220.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 18 | 23 | 65.58% |
| MA241220P00230000 | 2024-09-19 9:30AM EDT | 230.00 | 0.05 | 0.05 | 0.39 | 0.00 | - | 10 | 33 | 61.13% |
| MA241220P00240000 | 2024-07-17 10:54AM EDT | 240.00 | 0.17 | 0.00 | 1.63 | 0.00 | - | 14 | 0 | 68.92% |
| MA241220P00250000 | 2024-08-22 2:30PM EDT | 250.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 2 | 136 | 55.86% |
| MA241220P00260000 | 2024-07-11 11:59AM EDT | 260.00 | 0.37 | 0.31 | 0.58 | 0.00 | - | - | 0 | 56.79% |
| MA241220P00270000 | 2024-09-11 10:24AM EDT | 270.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 20 | 59 | 52.61% |
| MA241220P00280000 | 2024-07-24 10:04AM EDT | 280.00 | 0.51 | 0.00 | 0.94 | 0.00 | - | 3 | 13 | 51.17% |
| MA241220P00290000 | 2024-08-09 9:52AM EDT | 290.00 | 1.00 | 0.18 | 0.96 | 0.00 | - | 3 | 23 | 53.76% |
| MA241220P00300000 | 2024-09-03 11:05AM EDT | 300.00 | 0.43 | 0.02 | 0.95 | 0.00 | - | 2 | 27 | 50.62% |
| MA241220P00310000 | 2024-07-18 10:06AM EDT | 310.00 | 0.77 | 0.33 | 0.84 | 0.00 | - | 1 | 93 | 46.73% |
| MA241220P00320000 | 2024-09-18 11:14AM EDT | 320.00 | 0.42 | 0.01 | 1.00 | 0.00 | - | 2 | 33 | 45.19% |
| MA241220P00330000 | 2024-09-06 10:29AM EDT | 330.00 | 0.89 | 0.01 | 1.09 | 0.00 | - | 5 | 30 | 43.01% |
| MA241220P00340000 | 2024-08-30 10:09AM EDT | 340.00 | 0.78 | 0.01 | 1.19 | 0.00 | - | 2 | 21 | 40.87% |
| MA241220P00350000 | 2024-08-30 10:09AM EDT | 350.00 | 0.93 | 0.30 | 1.31 | 0.00 | - | 2 | 25 | 38.81% |
| MA241220P00360000 | 2024-09-19 12:24PM EDT | 360.00 | 0.82 | 0.45 | 1.40 | 0.00 | - | 1 | 61 | 36.55% |
| MA241220P00370000 | 2024-08-15 10:29AM EDT | 370.00 | 1.84 | 0.65 | 1.70 | 0.00 | - | 2 | 32 | 35.22% |
| MA241220P00380000 | 2024-08-22 10:33AM EDT | 380.00 | 2.46 | 0.85 | 1.59 | 0.00 | - | 1 | 57 | 32.03% |
| MA241220P00390000 | 2024-09-19 12:24PM EDT | 390.00 | 1.36 | 1.12 | 1.87 | 0.00 | - | 1 | 109 | 30.44% |
| MA241220P00400000 | 2024-09-20 9:40AM EDT | 400.00 | 1.64 | 1.48 | 1.72 | +0.01 | +0.61% | 2 | 116 | 27.23% |
| MA241220P00410000 | 2024-09-16 10:44AM EDT | 410.00 | 2.10 | 1.83 | 2.06 | 0.00 | - | 1 | 261 | 25.69% |
| MA241220P00420000 | 2024-09-19 11:16AM EDT | 420.00 | 2.80 | 2.13 | 2.54 | 0.00 | - | 3 | 285 | 24.30% |
| MA241220P00430000 | 2024-09-20 12:08PM EDT | 430.00 | 3.20 | 3.00 | 3.20 | +0.05 | +1.59% | 9 | 246 | 23.02% |
| MA241220P00440000 | 2024-09-19 10:19AM EDT | 440.00 | 4.29 | 3.90 | 4.30 | +0.64 | +17.53% | 1 | 168 | 22.20% |
| MA241220P00450000 | 2024-09-20 11:56AM EDT | 450.00 | 5.40 | 5.10 | 5.40 | -0.05 | -0.92% | 2 | 536 | 20.87% |
| MA241220P00460000 | 2024-09-20 12:08PM EDT | 460.00 | 7.15 | 6.75 | 6.95 | +0.40 | +5.93% | 7 | 264 | 19.70% |
| MA241220P00470000 | 2024-09-20 12:18PM EDT | 470.00 | 9.45 | 8.90 | 9.15 | +0.05 | +0.53% | 3 | 383 | 18.75% |
| MA241220P00480000 | 2024-09-20 11:29AM EDT | 480.00 | 12.65 | 11.65 | 12.00 | +0.70 | +5.86% | 1 | 282 | 17.82% |
| MA241220P00490000 | 2024-09-20 12:39PM EDT | 490.00 | 15.65 | 15.20 | 15.55 | -0.15 | -0.95% | 11 | 274 | 16.81% |
| MA241220P00500000 | 2024-09-19 10:24AM EDT | 500.00 | 18.75 | 19.75 | 20.15 | 0.00 | - | 2 | 149 | 15.93% |
| MA241220P00510000 | 2024-09-11 10:53AM EDT | 510.00 | 36.85 | 25.20 | 25.80 | 0.00 | - | 2 | 2 | 15.07% |
| MA241220P00520000 | 2024-09-18 2:52PM EDT | 520.00 | 29.80 | 31.75 | 32.35 | 0.00 | - | 1 | 2 | 13.97% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 32.66% |
| MA241220P00600000 | 2024-07-31 9:31AM EDT | 600.00 | 130.20 | 114.50 | 118.05 | 0.00 | - | - | 0 | 41.15% |
| MA241220P00620000 | 2024-07-31 9:31AM EDT | 620.00 | 150.00 | 134.70 | 138.65 | 0.00 | - | - | 0 | 46.13% |
© 2024 Yahoo. Todos los derechos reservados.