Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:25PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116C00185000 | 2024-06-21 2:48PM EDT | 185.00 | 279.41 | 267.50 | 272.00 | 0.00 | - | 5 | 9 | 0.00% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 265.50 | 270.50 | 0.00 | - | 1 | 2 | 0.00% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 0.00% |
| MA260116C00200000 | 2024-08-27 2:30PM EDT | 200.00 | 282.80 | 299.00 | 304.00 | 0.00 | - | 1 | 1 | 61.62% |
| MA260116C00210000 | 2024-08-06 3:43PM EDT | 210.00 | 253.70 | 274.50 | 279.50 | 0.00 | - | 2 | 2 | 0.00% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 227.50 | 231.50 | 0.00 | - | 2 | 2 | 0.00% |
| MA260116C00250000 | 2024-09-09 11:39AM EDT | 250.00 | 249.40 | 253.00 | 257.50 | 0.00 | - | 5 | 4 | 53.13% |
| MA260116C00260000 | 2024-07-08 11:24AM EDT | 260.00 | 203.69 | 208.50 | 213.50 | 0.00 | - | 4 | 12 | 0.00% |
| MA260116C00270000 | 2024-04-29 12:25PM EDT | 270.00 | 211.88 | 193.00 | 197.50 | 0.00 | - | 5 | 0 | 0.00% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 280.00 | 195.75 | 189.00 | 193.00 | 0.00 | - | 2 | 7 | 0.00% |
| MA260116C00300000 | 2024-08-06 10:01AM EDT | 300.00 | 169.97 | 197.00 | 201.50 | 0.00 | - | 1 | 14 | 37.60% |
| MA260116C00310000 | 2024-07-10 10:04AM EDT | 310.00 | 148.66 | 164.50 | 168.40 | 0.00 | - | 2 | 13 | 0.00% |
| MA260116C00320000 | 2024-08-09 12:55PM EDT | 320.00 | 159.00 | 174.25 | 177.80 | 0.00 | - | 2 | 15 | 29.63% |
| MA260116C00330000 | 2024-08-09 12:55PM EDT | 330.00 | 150.75 | 165.50 | 169.45 | 0.00 | - | 2 | 5 | 29.80% |
| MA260116C00340000 | 2024-09-19 10:01AM EDT | 340.00 | 179.20 | 171.35 | 175.25 | 0.00 | - | 4 | 4 | 41.35% |
| MA260116C00350000 | 2024-08-09 1:15PM EDT | 350.00 | 135.60 | 148.50 | 152.45 | 0.00 | - | 1 | 3 | 29.20% |
| MA260116C00360000 | 2024-07-24 9:39AM EDT | 360.00 | 105.00 | 131.20 | 135.00 | 0.00 | - | 1 | 4 | 19.92% |
| MA260116C00370000 | 2024-09-19 10:01AM EDT | 370.00 | 153.20 | 145.60 | 148.15 | 0.00 | - | 2 | 129 | 36.90% |
| MA260116C00380000 | 2024-09-04 10:25AM EDT | 380.00 | 133.15 | 137.25 | 139.50 | 0.00 | - | 2 | 35 | 35.65% |
| MA260116C00390000 | 2024-08-02 10:33AM EDT | 390.00 | 109.90 | 121.50 | 126.00 | 0.00 | - | 2 | 24 | 31.41% |
| MA260116C00400000 | 2024-09-13 11:45AM EDT | 400.00 | 126.60 | 120.95 | 123.10 | 0.00 | - | 2 | 36 | 33.58% |
| MA260116C00410000 | 2024-09-16 12:59PM EDT | 410.00 | 119.40 | 113.00 | 116.15 | 0.00 | - | 1 | 119 | 33.17% |
| MA260116C00420000 | 2024-09-19 3:39PM EDT | 420.00 | 107.52 | 105.30 | 107.70 | 0.00 | - | 1 | 178 | 31.85% |
| MA260116C00430000 | 2024-09-19 3:39PM EDT | 430.00 | 100.28 | 97.20 | 99.80 | 0.00 | - | 1 | 86 | 30.79% |
| MA260116C00440000 | 2024-09-20 1:30PM EDT | 440.00 | 91.51 | 90.70 | 93.45 | +6.68 | +7.87% | 6 | 63 | 30.44% |
| MA260116C00450000 | 2024-09-19 3:58PM EDT | 450.00 | 85.65 | 83.50 | 85.90 | 0.00 | - | 1 | 49 | 29.41% |
| MA260116C00460000 | 2024-09-19 2:32PM EDT | 460.00 | 78.55 | 77.10 | 78.90 | 0.00 | - | 2 | 723 | 28.57% |
| MA260116C00470000 | 2024-09-12 10:10AM EDT | 470.00 | 68.03 | 70.90 | 72.75 | 0.00 | - | 1 | 466 | 28.04% |
| MA260116C00480000 | 2024-09-17 11:16AM EDT | 480.00 | 73.20 | 64.60 | 67.20 | 0.00 | - | 1 | 1,131 | 27.68% |
| MA260116C00490000 | 2024-09-20 11:02AM EDT | 490.00 | 58.02 | 58.80 | 60.80 | -2.83 | -4.65% | 1 | 304 | 26.84% |
| MA260116C00500000 | 2024-09-20 9:30AM EDT | 500.00 | 52.18 | 53.35 | 55.10 | -3.12 | -5.64% | 1 | 275 | 26.21% |
| MA260116C00510000 | 2024-09-20 9:30AM EDT | 510.00 | 47.18 | 48.30 | 49.90 | -2.77 | -5.55% | 1 | 176 | 25.69% |
| MA260116C00520000 | 2024-09-18 9:42AM EDT | 520.00 | 50.02 | 43.45 | 45.05 | 0.00 | - | 1 | 747 | 25.22% |
| MA260116C00540000 | 2024-09-20 9:31AM EDT | 540.00 | 33.50 | 34.95 | 36.45 | -1.00 | -2.90% | 2 | 345 | 24.43% |
| MA260116C00560000 | 2024-09-19 9:39AM EDT | 560.00 | 28.28 | 27.10 | 29.00 | -3.32 | -10.51% | 2 | 258 | 23.69% |
| MA260116C00580000 | 2024-09-17 9:47AM EDT | 580.00 | 26.80 | 21.85 | 22.95 | 0.00 | - | 3 | 255 | 23.14% |
| MA260116C00600000 | 2024-09-20 12:27PM EDT | 600.00 | 17.21 | 17.00 | 17.85 | -0.34 | -1.94% | 23 | 294 | 22.61% |
| MA260116C00620000 | 2024-09-18 10:54AM EDT | 620.00 | 15.75 | 13.00 | 13.95 | 0.00 | - | 4 | 80 | 22.29% |
| MA260116C00640000 | 2024-08-20 11:29AM EDT | 640.00 | 6.90 | 10.15 | 11.20 | 0.00 | - | 2 | 59 | 22.27% |
| MA260116C00660000 | 2024-09-11 1:09PM EDT | 660.00 | 8.40 | 7.40 | 8.30 | 0.00 | - | 8 | 267 | 21.76% |
| MA260116C00680000 | 2024-09-16 9:43AM EDT | 680.00 | 7.55 | 5.60 | 6.35 | 0.00 | - | 1 | 209 | 21.56% |
| MA260116C00700000 | 2024-09-18 2:23PM EDT | 700.00 | 5.40 | 4.25 | 4.95 | 0.00 | - | 2 | 65 | 21.51% |
| MA260116C00720000 | 2024-09-18 3:33PM EDT | 720.00 | 4.20 | 3.25 | 4.10 | 0.00 | - | 22 | 39 | 21.78% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2024-06-11 9:56AM EDT | 185.00 | 0.95 | 0.32 | 1.85 | 0.00 | - | 7 | 83 | 45.42% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.00 | 2.45 | 0.00 | - | 2 | 56 | 46.58% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 46.58% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 44.32% |
| MA260116P00210000 | 2024-08-26 12:46PM EDT | 210.00 | 1.10 | 0.00 | 2.92 | 0.00 | - | 1 | 22 | 43.56% |
| MA260116P00220000 | 2024-06-11 11:25AM EDT | 220.00 | 1.55 | 0.64 | 2.80 | 0.00 | - | 1 | 54 | 41.08% |
| MA260116P00230000 | 2024-08-05 11:34AM EDT | 230.00 | 1.78 | 0.65 | 2.23 | 0.00 | - | 1 | 28 | 37.38% |
| MA260116P00240000 | 2024-06-24 1:58PM EDT | 240.00 | 2.10 | 1.00 | 3.65 | 0.00 | - | 15 | 4 | 39.20% |
| MA260116P00250000 | 2024-08-23 12:25PM EDT | 250.00 | 1.77 | 1.33 | 3.20 | 0.00 | - | 1 | 46 | 36.23% |
| MA260116P00260000 | 2024-08-05 2:26PM EDT | 260.00 | 3.31 | 1.37 | 3.30 | 0.00 | - | 4 | 20 | 34.63% |
| MA260116P00270000 | 2024-08-02 2:15PM EDT | 270.00 | 3.82 | 1.65 | 3.15 | 0.00 | - | 1 | 29 | 32.53% |
| MA260116P00280000 | 2024-08-06 2:55PM EDT | 280.00 | 4.41 | 3.05 | 4.45 | 0.00 | - | 10 | 44 | 33.30% |
| MA260116P00290000 | 2024-07-25 3:45PM EDT | 290.00 | 5.16 | 1.67 | 4.85 | 0.00 | - | 1 | 13 | 32.22% |
| MA260116P00300000 | 2024-08-22 11:41AM EDT | 300.00 | 4.15 | 2.59 | 5.40 | 0.00 | - | 1 | 45 | 31.32% |
| MA260116P00310000 | 2024-09-18 3:32PM EDT | 310.00 | 4.55 | 3.80 | 4.75 | 0.00 | - | 5 | 17 | 28.68% |
| MA260116P00320000 | 2024-09-18 3:39PM EDT | 320.00 | 5.15 | 4.20 | 5.35 | 0.00 | - | 34 | 152 | 27.90% |
| MA260116P00330000 | 2024-09-18 11:50AM EDT | 330.00 | 5.50 | 4.90 | 6.10 | 0.00 | - | 1 | 172 | 27.23% |
| MA260116P00340000 | 2024-09-03 1:05PM EDT | 340.00 | 5.79 | 5.50 | 6.65 | 0.00 | - | 2 | 31 | 26.26% |
| MA260116P00350000 | 2024-08-29 11:42AM EDT | 350.00 | 7.35 | 6.30 | 7.60 | 0.00 | - | 6 | 1,148 | 25.65% |
| MA260116P00360000 | 2024-09-17 9:43AM EDT | 360.00 | 7.50 | 7.10 | 8.40 | 0.00 | - | 1 | 736 | 24.81% |
| MA260116P00370000 | 2024-09-11 3:07PM EDT | 370.00 | 10.00 | 8.20 | 9.45 | 0.00 | - | 2 | 122 | 24.13% |
| MA260116P00380000 | 2024-09-03 2:59PM EDT | 380.00 | 10.77 | 9.40 | 10.55 | 0.00 | - | 1 | 244 | 23.39% |
| MA260116P00390000 | 2024-09-06 1:25PM EDT | 390.00 | 14.80 | 10.65 | 12.40 | 0.00 | - | 100 | 551 | 23.13% |
| MA260116P00400000 | 2024-09-17 11:38AM EDT | 400.00 | 12.17 | 12.10 | 14.00 | 0.00 | - | 4 | 990 | 22.55% |
| MA260116P00410000 | 2024-09-19 11:10AM EDT | 410.00 | 15.05 | 13.70 | 14.70 | 0.00 | - | 1 | 297 | 21.29% |
| MA260116P00420000 | 2024-09-12 12:36PM EDT | 420.00 | 17.78 | 15.65 | 16.70 | 0.00 | - | 1 | 130 | 20.77% |
| MA260116P00430000 | 2024-09-20 12:19PM EDT | 430.00 | 18.04 | 17.65 | 19.00 | -5.50 | -23.36% | 2 | 168 | 20.30% |
| MA260116P00440000 | 2024-09-13 3:37PM EDT | 440.00 | 21.61 | 20.00 | 21.00 | 0.00 | - | 1 | 150 | 19.54% |
| MA260116P00450000 | 2024-09-20 12:19PM EDT | 450.00 | 23.02 | 22.25 | 23.60 | -4.08 | -15.06% | 2 | 279 | 18.98% |
| MA260116P00460000 | 2024-09-20 12:27PM EDT | 460.00 | 25.90 | 25.30 | 26.65 | -4.60 | -15.08% | 35 | 223 | 18.50% |
| MA260116P00470000 | 2024-09-19 11:58AM EDT | 470.00 | 29.50 | 28.85 | 29.95 | 0.00 | - | 11 | 205 | 17.98% |
| MA260116P00480000 | 2024-09-19 11:42AM EDT | 480.00 | 34.20 | 32.30 | 33.35 | 0.00 | - | 4 | 229 | 17.36% |
| MA260116P00490000 | 2024-09-20 12:27PM EDT | 490.00 | 36.72 | 36.30 | 37.35 | -0.08 | -0.22% | 35 | 212 | 16.85% |
| MA260116P00500000 | 2024-09-05 12:40PM EDT | 500.00 | 50.83 | 40.75 | 41.75 | 0.00 | - | 1 | 34 | 16.34% |
| MA260116P00510000 | 2024-08-12 12:10PM EDT | 510.00 | 65.25 | 47.70 | 50.35 | 0.00 | - | 5 | 20 | 17.52% |
| MA260116P00520000 | 2024-09-20 1:44PM EDT | 520.00 | 51.10 | 50.45 | 51.60 | -20.90 | -29.03% | 80 | 41 | 15.22% |
| MA260116P00540000 | 2024-09-10 2:29PM EDT | 540.00 | 68.65 | 61.85 | 64.95 | 0.00 | - | 2 | 5 | 14.92% |
© 2024 Yahoo. Todos los derechos reservados.