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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218C00230000 | 2024-06-21 2:48PM EDT | 230.00 | 246.56 | 233.50 | 238.00 | 0.00 | - | 5 | 5 | 0.00% |
| MA261218C00240000 | 2024-07-29 3:24PM EDT | 240.00 | 225.31 | 249.00 | 253.00 | 0.00 | - | - | 8 | 43.85% |
| MA261218C00250000 | 2024-07-29 3:24PM EDT | 250.00 | 216.71 | 240.00 | 244.50 | 0.00 | - | 8 | 0 | 43.02% |
| MA261218C00270000 | 2024-07-29 3:25PM EDT | 270.00 | 200.50 | 223.00 | 227.00 | 0.00 | - | - | 3 | 40.88% |
| MA261218C00280000 | 2024-07-29 3:25PM EDT | 280.00 | 192.00 | 214.50 | 218.50 | 0.00 | - | 3 | 4 | 39.97% |
| MA261218C00300000 | 2024-08-28 2:49PM EDT | 300.00 | 198.43 | 201.50 | 206.00 | 0.00 | - | 6 | 6 | 40.87% |
| MA261218C00310000 | 2024-08-29 2:56PM EDT | 310.00 | 198.95 | 193.00 | 197.50 | 0.00 | - | - | 0 | 39.77% |
| MA261218C00320000 | 2024-08-29 2:56PM EDT | 320.00 | 190.75 | 185.00 | 190.00 | 0.00 | - | - | 6 | 39.22% |
| MA261218C00330000 | 2024-08-12 11:46AM EDT | 330.00 | 163.55 | 177.00 | 181.00 | 0.00 | - | - | 1 | 37.81% |
| MA261218C00340000 | 2024-06-18 2:06PM EDT | 340.00 | 154.62 | 150.00 | 154.00 | 0.00 | - | 6 | 6 | 26.54% |
| MA261218C00350000 | 2024-09-05 11:52AM EDT | 350.00 | 162.00 | 162.00 | 166.00 | 0.00 | - | 1 | 5 | 36.53% |
| MA261218C00360000 | 2024-08-20 1:52PM EDT | 360.00 | 148.67 | 154.00 | 158.35 | 0.00 | - | 2 | 1 | 35.75% |
| MA261218C00370000 | 2024-08-26 3:32PM EDT | 370.00 | 142.05 | 146.55 | 150.95 | 0.00 | - | 1 | 4 | 35.06% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 380.00 | 128.86 | 121.55 | 126.50 | 0.00 | - | 2 | 2 | 26.60% |
| MA261218C00390000 | 2024-07-31 9:35AM EDT | 390.00 | 131.50 | 138.00 | 143.00 | 0.00 | - | 1 | 9 | 36.48% |
| MA261218C00400000 | 2024-07-10 11:42AM EDT | 400.00 | 97.75 | 112.05 | 116.00 | 0.00 | - | 2 | 2 | 27.37% |
| MA261218C00410000 | 2024-07-30 9:44AM EDT | 410.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA261218C00420000 | 2024-08-26 9:40AM EDT | 420.00 | 107.00 | 112.05 | 116.00 | 0.00 | - | 1 | 11 | 31.83% |
| MA261218C00430000 | 2024-08-21 1:51PM EDT | 430.00 | 101.88 | 105.60 | 109.30 | 0.00 | - | 1 | 7 | 31.16% |
| MA261218C00440000 | 2024-08-29 2:51PM EDT | 440.00 | 103.00 | 99.25 | 103.50 | 0.00 | - | 1 | 28 | 30.80% |
| MA261218C00450000 | 2024-09-03 11:26AM EDT | 450.00 | 102.00 | 93.05 | 97.50 | 0.00 | - | 1 | 23 | 30.30% |
| MA261218C00460000 | 2024-08-26 9:53AM EDT | 460.00 | 83.50 | 87.00 | 90.90 | 0.00 | - | 4 | 6 | 29.52% |
| MA261218C00470000 | 2024-09-05 1:21PM EDT | 470.00 | 81.77 | 81.70 | 85.45 | 0.00 | - | 1 | 12 | 29.12% |
| MA261218C00480000 | 2024-08-30 1:56PM EDT | 480.00 | 81.10 | 76.00 | 80.45 | 0.00 | - | 1 | 4 | 28.82% |
| MA261218C00490000 | 2024-09-05 3:28PM EDT | 490.00 | 72.90 | 71.05 | 75.00 | 0.00 | - | 2 | 21 | 28.30% |
| MA261218C00500000 | 2024-08-06 11:47AM EDT | 500.00 | 58.12 | 66.25 | 70.40 | 0.00 | - | 1 | 10 | 28.02% |
| MA261218C00510000 | 2024-08-30 10:38AM EDT | 510.00 | 66.85 | 61.50 | 65.50 | 0.00 | - | 4 | 5 | 27.58% |
| MA261218C00520000 | 2024-08-30 12:04PM EDT | 520.00 | 61.00 | 57.00 | 61.00 | 0.00 | - | 13 | 79 | 27.21% |
| MA261218C00540000 | 2024-09-06 1:26PM EDT | 540.00 | 51.27 | 48.75 | 52.95 | +5.27 | +11.46% | 8 | 127 | 26.64% |
| MA261218C00560000 | 2024-08-26 9:59AM EDT | 560.00 | 38.50 | 41.60 | 46.00 | 0.00 | - | 1 | 76 | 26.22% |
| MA261218C00580000 | 2024-09-06 1:26PM EDT | 580.00 | 37.62 | 35.20 | 40.00 | +1.34 | +3.69% | 10 | 26 | 25.90% |
| MA261218C00600000 | 2024-08-30 3:46PM EDT | 600.00 | 32.70 | 29.55 | 33.90 | 0.00 | - | 4 | 8 | 25.33% |
| MA261218C00620000 | 2024-07-31 3:13PM EDT | 620.00 | 25.55 | 26.70 | 29.15 | 0.00 | - | 1 | 2 | 25.04% |
| MA261218C00640000 | 2024-07-11 12:45PM EDT | 640.00 | 13.00 | 16.50 | 20.50 | 0.00 | - | - | 2 | 22.85% |
| MA261218C00660000 | 2024-08-22 1:38PM EDT | 660.00 | 16.45 | 17.45 | 20.95 | 0.00 | - | 2 | 38 | 24.35% |
| MA261218C00680000 | 2024-08-16 2:39PM EDT | 680.00 | 13.50 | 14.65 | 17.45 | 0.00 | - | 2 | 302 | 23.95% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218P00220000 | 2024-08-05 2:28PM EDT | 220.00 | 3.40 | 0.95 | 3.85 | 0.00 | - | - | 7 | 32.52% |
| MA261218P00230000 | 2024-09-06 12:21PM EDT | 230.00 | 3.00 | 1.71 | 4.65 | -0.53 | -15.01% | 7 | 35 | 32.21% |
| MA261218P00240000 | 2024-09-06 1:54PM EDT | 240.00 | 3.80 | 2.21 | 6.40 | +0.20 | +5.56% | 1 | 3 | 33.03% |
| MA261218P00250000 | 2024-07-24 9:30AM EDT | 250.00 | 4.00 | 2.32 | 6.50 | 0.00 | - | 1 | 1 | 31.49% |
| MA261218P00260000 | 2024-08-15 11:21AM EDT | 260.00 | 4.25 | 3.00 | 5.30 | 0.00 | - | 1 | 4 | 28.39% |
| MA261218P00270000 | 2024-09-05 12:37PM EDT | 270.00 | 5.60 | 3.60 | 8.45 | 0.00 | - | 12 | 52 | 30.44% |
| MA261218P00280000 | 2024-08-26 10:00AM EDT | 280.00 | 5.50 | 4.50 | 9.00 | 0.00 | - | 2 | 15 | 29.39% |
| MA261218P00290000 | 2024-08-27 9:30AM EDT | 290.00 | 6.22 | 5.50 | 10.00 | 0.00 | - | 1 | 13 | 28.75% |
| MA261218P00300000 | 2024-08-27 9:30AM EDT | 300.00 | 7.35 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 28.04% |
| MA261218P00310000 | 2024-08-12 10:51AM EDT | 310.00 | 10.10 | 7.50 | 10.55 | 0.00 | - | 5 | 6 | 26.16% |
| MA261218P00320000 | 2024-08-26 1:14PM EDT | 320.00 | 9.55 | 8.55 | 12.80 | 0.00 | - | 23 | 202 | 26.36% |
| MA261218P00330000 | 2024-07-29 2:18PM EDT | 330.00 | 11.65 | 9.20 | 12.25 | 0.00 | - | 1 | 12 | 24.48% |
| MA261218P00340000 | 2024-08-28 2:47PM EDT | 340.00 | 12.17 | 11.50 | 15.00 | 0.00 | - | 1 | 6 | 24.82% |
| MA261218P00350000 | 2024-08-16 2:15PM EDT | 350.00 | 13.12 | 13.00 | 16.00 | 0.00 | - | 3 | 7 | 23.94% |
| MA261218P00360000 | 2024-08-23 12:12PM EDT | 360.00 | 15.65 | 14.75 | 18.00 | 0.00 | - | 2 | 3 | 23.58% |
| MA261218P00370000 | 2024-08-15 3:05PM EDT | 370.00 | 16.80 | 16.50 | 19.95 | 0.00 | - | 1 | 11 | 23.12% |
| MA261218P00380000 | 2024-08-16 1:31PM EDT | 380.00 | 19.00 | 18.50 | 21.00 | 0.00 | - | 1 | 14 | 22.13% |
| MA261218P00390000 | 2024-06-24 11:15AM EDT | 390.00 | 21.25 | 26.90 | 29.20 | 0.00 | - | - | 1 | 24.44% |
| MA261218P00400000 | 2024-08-19 3:53PM EDT | 400.00 | 23.19 | 23.05 | 26.00 | 0.00 | - | 2 | 7 | 21.39% |
| MA261218P00410000 | 2024-09-03 10:32AM EDT | 410.00 | 22.98 | 25.50 | 28.00 | 0.00 | - | 1 | 4 | 20.68% |
| MA261218P00420000 | 2024-08-08 12:22PM EDT | 420.00 | 34.75 | 28.00 | 31.00 | 0.00 | - | 1 | 1 | 20.33% |
| MA261218P00430000 | 2024-09-03 10:40AM EDT | 430.00 | 28.20 | 31.05 | 34.00 | 0.00 | - | 2 | 5 | 19.88% |
| MA261218P00440000 | 2024-08-02 10:10AM EDT | 440.00 | 39.04 | 29.90 | 32.40 | 0.00 | - | 7 | 4 | 17.59% |
| MA261218P00450000 | 2024-08-14 3:50PM EDT | 450.00 | 41.58 | 38.25 | 42.00 | 0.00 | - | 2 | 4 | 19.48% |
| MA261218P00460000 | 2024-08-22 9:45AM EDT | 460.00 | 43.85 | 41.70 | 45.30 | 0.00 | - | 2 | 3 | 18.87% |
| MA261218P00470000 | 2024-08-29 12:09PM EDT | 470.00 | 42.90 | 45.55 | 49.35 | 0.00 | - | 2 | 3 | 18.45% |
| MA261218P00480000 | 2024-09-05 11:52AM EDT | 480.00 | 50.89 | 49.50 | 53.95 | 0.00 | - | 20 | 23 | 18.13% |
| MA261218P00490000 | 2024-09-05 11:52AM EDT | 490.00 | 55.38 | 54.00 | 57.00 | 0.00 | - | 19 | 23 | 17.17% |
| MA261218P00500000 | 2024-08-30 1:21PM EDT | 500.00 | 54.50 | 59.00 | 63.00 | 0.00 | - | 1 | 4 | 17.14% |
| MA261218P00510000 | 2024-08-30 1:26PM EDT | 510.00 | 59.60 | 64.00 | 67.00 | 0.00 | - | 8 | 8 | 16.30% |
| MA261218P00520000 | 2024-08-29 3:04PM EDT | 520.00 | 66.25 | 69.50 | 73.50 | 0.00 | - | 2 | 5 | 16.22% |
© 2024 Yahoo. Todos los derechos reservados.