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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00300000 | 2024-08-20 11:46AM EDT | 300.00 | 176.73 | 182.05 | 185.95 | 0.00 | - | 1 | 1 | 52.29% |
| MA250321C00340000 | 2024-07-30 12:22PM EDT | 340.00 | 118.35 | 148.50 | 152.15 | 0.00 | - | - | 2 | 50.18% |
| MA250321C00350000 | 2024-07-11 3:05PM EDT | 350.00 | 102.08 | 119.15 | 122.00 | 0.00 | - | - | 1 | 0.00% |
| MA250321C00360000 | 2024-09-05 10:07AM EDT | 360.00 | 127.40 | 125.85 | 128.35 | 0.00 | - | 25 | 38 | 41.73% |
| MA250321C00370000 | 2024-07-10 10:48AM EDT | 370.00 | 82.66 | 101.65 | 104.15 | 0.00 | - | 1 | 4 | 0.00% |
| MA250321C00380000 | 2024-09-05 11:13AM EDT | 380.00 | 107.30 | 107.90 | 109.65 | 0.00 | - | 1 | 36 | 37.64% |
| MA250321C00390000 | 2024-07-12 10:53AM EDT | 390.00 | 72.00 | 84.30 | 87.40 | 0.00 | - | 1 | 17 | 17.10% |
| MA250321C00400000 | 2024-09-04 3:32PM EDT | 400.00 | 96.00 | 90.15 | 91.90 | 0.00 | - | 10 | 12 | 34.37% |
| MA250321C00410000 | 2024-08-30 1:23PM EDT | 410.00 | 86.75 | 81.60 | 83.45 | 0.00 | - | 1 | 19 | 32.98% |
| MA250321C00420000 | 2024-09-04 3:32PM EDT | 420.00 | 79.20 | 73.45 | 74.90 | 0.00 | - | 2 | 36 | 31.37% |
| MA250321C00430000 | 2024-09-04 10:11AM EDT | 430.00 | 72.35 | 65.45 | 67.05 | 0.00 | - | 4 | 17 | 30.21% |
| MA250321C00440000 | 2024-09-06 12:28PM EDT | 440.00 | 58.20 | 57.95 | 59.50 | -7.45 | -11.35% | 1 | 36 | 29.10% |
| MA250321C00450000 | 2024-09-05 12:00PM EDT | 450.00 | 49.60 | 50.70 | 52.00 | 0.00 | - | 2 | 76 | 27.82% |
| MA250321C00460000 | 2024-09-06 12:28PM EDT | 460.00 | 44.25 | 44.15 | 45.15 | +1.35 | +3.15% | 1 | 41 | 26.80% |
| MA250321C00470000 | 2024-09-05 12:01PM EDT | 470.00 | 38.50 | 37.00 | 38.85 | +1.80 | +4.90% | 5 | 96 | 25.91% |
| MA250321C00480000 | 2024-09-03 2:36PM EDT | 480.00 | 37.02 | 32.30 | 34.00 | 0.00 | - | 2 | 257 | 25.79% |
| MA250321C00490000 | 2024-09-04 3:44PM EDT | 490.00 | 30.73 | 27.00 | 27.90 | 0.00 | - | 2 | 321 | 24.45% |
| MA250321C00500000 | 2024-09-04 10:47AM EDT | 500.00 | 26.25 | 22.25 | 23.20 | 0.00 | - | 5 | 83 | 23.78% |
| MA250321C00510000 | 2024-09-04 11:03AM EDT | 510.00 | 21.65 | 18.35 | 19.10 | 0.00 | - | 21 | 135 | 23.22% |
| MA250321C00520000 | 2024-09-04 12:54PM EDT | 520.00 | 17.16 | 14.90 | 15.60 | 0.00 | - | 1 | 40 | 22.76% |
| MA250321C00540000 | 2024-09-06 10:49AM EDT | 540.00 | 9.50 | 9.35 | 10.10 | +0.35 | +3.83% | 2 | 142 | 22.01% |
| MA250321C00560000 | 2024-09-06 12:58PM EDT | 560.00 | 6.10 | 4.90 | 7.15 | +0.46 | +8.16% | 6 | 32 | 22.40% |
| MA250321C00580000 | 2024-08-30 3:02PM EDT | 580.00 | 3.60 | 3.55 | 3.85 | 0.00 | - | 10 | 86 | 21.10% |
| MA250321C00600000 | 2024-09-05 12:32PM EDT | 600.00 | 1.91 | 2.13 | 2.41 | 0.00 | - | 1 | 35 | 21.09% |
| MA250321C00620000 | 2024-09-05 9:55AM EDT | 620.00 | 1.24 | 1.27 | 1.52 | 0.00 | - | 1 | 18 | 21.19% |
| MA250321C00640000 | 2024-07-31 11:05AM EDT | 640.00 | 0.89 | 0.49 | 1.15 | 0.00 | - | 2 | 3 | 22.02% |
| MA250321C00660000 | 2024-07-02 2:09PM EDT | 660.00 | 0.27 | 0.31 | 1.33 | 0.00 | - | 2 | 2 | 24.45% |
| MA250321C00700000 | 2024-09-05 1:57PM EDT | 700.00 | 0.32 | 0.12 | 0.69 | 0.00 | - | 4 | 16 | 25.15% |
| MA250321C00720000 | 2024-09-05 1:58PM EDT | 720.00 | 0.26 | 0.09 | 0.63 | 0.00 | - | 2 | 2 | 26.31% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00230000 | 2024-06-12 3:50PM EDT | 230.00 | 0.69 | 0.00 | 2.51 | 0.00 | - | - | 12 | 51.56% |
| MA250321P00250000 | 2024-08-16 9:55AM EDT | 250.00 | 0.40 | 0.23 | 0.95 | 0.00 | - | 8 | 10 | 44.19% |
| MA250321P00270000 | 2024-08-21 10:02AM EDT | 270.00 | 0.56 | 0.33 | 2.75 | 0.00 | - | 20 | 75 | 47.90% |
| MA250321P00280000 | 2024-08-28 9:45AM EDT | 280.00 | 0.59 | 0.39 | 2.84 | 0.00 | - | 8 | 85 | 45.58% |
| MA250321P00290000 | 2024-08-19 12:43PM EDT | 290.00 | 0.74 | 0.47 | 2.93 | 0.00 | - | 9 | 9 | 43.31% |
| MA250321P00300000 | 2024-08-05 3:49PM EDT | 300.00 | 3.60 | 0.45 | 3.05 | 0.00 | - | 1 | 6 | 41.17% |
| MA250321P00310000 | 2024-08-09 3:20PM EDT | 310.00 | 2.20 | 0.65 | 3.30 | 0.00 | - | 2 | 34 | 39.42% |
| MA250321P00320000 | 2024-09-05 1:43PM EDT | 320.00 | 1.40 | 1.20 | 1.85 | 0.00 | - | 6 | 9 | 32.67% |
| MA250321P00330000 | 2024-08-06 1:46PM EDT | 330.00 | 3.70 | 1.25 | 1.77 | 0.00 | - | 1 | 47 | 30.27% |
| MA250321P00340000 | 2024-08-05 11:58AM EDT | 340.00 | 4.35 | 1.43 | 3.85 | 0.00 | - | 3 | 4 | 33.62% |
| MA250321P00350000 | 2024-08-29 10:29AM EDT | 350.00 | 2.20 | 2.30 | 2.69 | 0.00 | - | 1 | 25 | 28.69% |
| MA250321P00360000 | 2024-08-29 1:19PM EDT | 360.00 | 2.55 | 2.66 | 3.15 | 0.00 | - | 20 | 44 | 27.61% |
| MA250321P00370000 | 2024-08-30 10:06AM EDT | 370.00 | 2.80 | 2.89 | 3.70 | 0.00 | - | 15 | 92 | 26.55% |
| MA250321P00380000 | 2024-09-05 11:12AM EDT | 380.00 | 3.79 | 3.95 | 4.40 | 0.00 | - | 1 | 125 | 25.60% |
| MA250321P00390000 | 2024-09-05 9:47AM EDT | 390.00 | 4.50 | 4.75 | 5.25 | 0.00 | - | 1 | 271 | 24.67% |
| MA250321P00400000 | 2024-09-05 11:12AM EDT | 400.00 | 5.52 | 5.70 | 6.25 | 0.00 | - | 1 | 350 | 23.75% |
| MA250321P00410000 | 2024-08-20 3:52PM EDT | 410.00 | 6.69 | 6.90 | 7.55 | -0.56 | -7.72% | 1 | 425 | 22.96% |
| MA250321P00420000 | 2024-09-03 9:36AM EDT | 420.00 | 6.36 | 8.35 | 9.10 | 0.00 | - | 10 | 244 | 22.17% |
| MA250321P00430000 | 2024-09-05 9:31AM EDT | 430.00 | 8.80 | 10.20 | 11.00 | 0.00 | - | 2 | 114 | 21.45% |
| MA250321P00440000 | 2024-09-06 12:07PM EDT | 440.00 | 12.90 | 12.45 | 13.15 | +0.45 | +3.61% | 5 | 225 | 20.64% |
| MA250321P00450000 | 2024-09-05 10:25AM EDT | 450.00 | 14.25 | 15.10 | 15.85 | 0.00 | - | 2 | 281 | 19.97% |
| MA250321P00460000 | 2024-09-05 10:07AM EDT | 460.00 | 17.45 | 18.00 | 19.00 | 0.00 | - | 4 | 91 | 19.28% |
| MA250321P00470000 | 2024-09-06 1:28PM EDT | 470.00 | 21.98 | 21.65 | 22.75 | +2.45 | +12.54% | 3 | 136 | 18.65% |
| MA250321P00480000 | 2024-09-05 10:25AM EDT | 480.00 | 25.05 | 25.90 | 27.00 | 0.00 | - | 2 | 47 | 17.97% |
| MA250321P00490000 | 2024-08-29 3:27PM EDT | 490.00 | 27.50 | 30.65 | 32.15 | 0.00 | - | 14 | 34 | 17.48% |
| MA250321P00500000 | 2024-08-06 11:54AM EDT | 500.00 | 53.49 | 34.70 | 36.35 | 0.00 | - | 2 | 21 | 15.78% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 510.00 | 59.55 | 59.50 | 63.20 | 0.00 | - | - | 1 | 30.84% |
| MA250321P00520000 | 2024-08-26 3:00PM EDT | 520.00 | 53.37 | 48.70 | 51.20 | 0.00 | - | 1 | 40 | 15.79% |
| MA250321P00560000 | 2024-08-29 11:35AM EDT | 560.00 | 82.00 | 82.40 | 85.45 | 0.00 | - | - | 0 | 14.72% |
© 2024 Yahoo. Todos los derechos reservados.