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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00350000 | 2024-07-25 3:55PM EDT | 350.00 | 81.83 | 86.60 | 90.50 | 0.00 | - | - | - | 81.01% |
| MA240802C00390000 | 2024-07-11 3:49PM EDT | 390.00 | 48.41 | 47.40 | 51.15 | 0.00 | - | 3 | 1 | 58.08% |
| MA240802C00400000 | 2024-07-22 1:32PM EDT | 400.00 | 48.00 | 37.70 | 40.55 | 0.00 | - | 2 | 0 | 59.77% |
| MA240802C00410000 | 2024-07-01 10:35AM EDT | 410.00 | 31.00 | 28.80 | 30.80 | 0.00 | - | 6 | 9 | 49.89% |
| MA240802C00415000 | 2024-07-25 3:55PM EDT | 415.00 | 19.97 | 24.35 | 26.25 | 0.00 | - | 1 | 2 | 46.61% |
| MA240802C00420000 | 2024-07-10 2:23PM EDT | 420.00 | 17.12 | 20.20 | 22.60 | 0.00 | - | - | 2 | 47.47% |
| MA240802C00425000 | 2024-07-24 12:47PM EDT | 425.00 | 12.60 | 16.35 | 19.45 | 0.00 | - | 10 | 11 | 49.07% |
| MA240802C00427500 | 2024-07-26 1:59PM EDT | 427.50 | 17.40 | 14.90 | 16.65 | +3.84 | +28.32% | 10 | 18 | 43.72% |
| MA240802C00430000 | 2024-07-25 3:56PM EDT | 430.00 | 11.85 | 13.00 | 15.50 | +1.40 | +13.40% | 11 | 36 | 45.57% |
| MA240802C00432500 | 2024-07-25 3:17PM EDT | 432.50 | 13.52 | 11.40 | 13.40 | +3.34 | +32.81% | 1 | 64 | 42.88% |
| MA240802C00435000 | 2024-07-26 1:59PM EDT | 435.00 | 12.62 | 10.80 | 11.50 | +3.77 | +42.60% | 39 | 116 | 40.75% |
| MA240802C00437500 | 2024-07-26 3:59PM EDT | 437.50 | 9.65 | 9.60 | 10.10 | +1.45 | +17.68% | 35 | 3 | 40.33% |
| MA240802C00440000 | 2024-07-26 3:50PM EDT | 440.00 | 8.25 | 8.35 | 8.85 | +2.41 | +41.27% | 90 | 107 | 40.13% |
| MA240802C00442500 | 2024-07-25 1:19PM EDT | 442.50 | 8.05 | 7.20 | 7.65 | +0.90 | +12.59% | 2 | 63 | 39.70% |
| MA240802C00445000 | 2024-07-26 3:38PM EDT | 445.00 | 6.19 | 6.10 | 6.50 | +1.93 | +45.31% | 54 | 141 | 39.04% |
| MA240802C00447500 | 2024-07-26 3:29PM EDT | 447.50 | 5.75 | 5.20 | 5.65 | +2.10 | +57.53% | 17 | 70 | 39.23% |
| MA240802C00450000 | 2024-07-26 3:56PM EDT | 450.00 | 4.30 | 4.35 | 4.75 | +0.90 | +26.47% | 88 | 196 | 38.78% |
| MA240802C00452500 | 2024-07-26 1:06PM EDT | 452.50 | 4.85 | 3.60 | 4.00 | +2.25 | +86.54% | 12 | 81 | 38.58% |
| MA240802C00455000 | 2024-07-26 3:50PM EDT | 455.00 | 3.15 | 2.94 | 3.45 | +0.64 | +25.50% | 123 | 365 | 38.95% |
| MA240802C00457500 | 2024-07-26 12:01PM EDT | 457.50 | 3.05 | 2.37 | 2.70 | +1.05 | +52.50% | 6 | 26 | 37.81% |
| MA240802C00460000 | 2024-07-26 3:50PM EDT | 460.00 | 2.12 | 1.94 | 2.21 | +0.02 | +0.95% | 58 | 96 | 37.61% |
| MA240802C00462500 | 2024-07-26 3:31PM EDT | 462.50 | 1.80 | 1.50 | 1.98 | -0.21 | -10.45% | 18 | 24 | 38.70% |
| MA240802C00465000 | 2024-07-26 3:39PM EDT | 465.00 | 1.41 | 1.22 | 1.53 | +0.10 | +7.63% | 172 | 112 | 37.94% |
| MA240802C00470000 | 2024-07-26 3:38PM EDT | 470.00 | 0.88 | 0.72 | 1.07 | -0.01 | -1.12% | 44 | 108 | 38.53% |
| MA240802C00475000 | 2024-07-26 12:19PM EDT | 475.00 | 0.75 | 0.47 | 0.64 | +0.20 | +36.36% | 6 | 127 | 37.84% |
| MA240802C00480000 | 2024-07-26 2:11PM EDT | 480.00 | 0.57 | 0.26 | 0.53 | +0.22 | +62.86% | 2 | 66 | 39.99% |
| MA240802C00485000 | 2024-07-26 3:04PM EDT | 485.00 | 0.28 | 0.14 | 0.41 | -0.03 | -9.68% | 9 | 13 | 41.48% |
| MA240802C00490000 | 2024-07-26 12:17PM EDT | 490.00 | 0.30 | 0.10 | 0.33 | -0.10 | -25.00% | 6 | 37 | 43.16% |
| MA240802C00495000 | 2024-07-26 12:13PM EDT | 495.00 | 0.18 | 0.07 | 0.28 | +0.05 | +38.46% | 1 | 42 | 45.07% |
| MA240802C00500000 | 2024-07-26 2:59PM EDT | 500.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 3 | 29 | 47.31% |
| MA240802C00505000 | 2024-07-22 3:57PM EDT | 505.00 | 0.20 | 0.04 | 0.23 | 0.00 | - | - | 1 | 49.61% |
| MA240802C00510000 | 2024-07-26 9:53AM EDT | 510.00 | 0.08 | 0.04 | 0.39 | -0.06 | -42.86% | 3 | 21 | 51.95% |
| MA240802C00515000 | 2024-07-11 3:49PM EDT | 515.00 | 0.16 | 0.03 | 0.75 | 0.00 | - | 2 | 2 | 60.06% |
| MA240802C00530000 | 2024-07-18 11:32AM EDT | 530.00 | 0.31 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 82.28% |
| MA240802C00540000 | 2024-07-01 1:54PM EDT | 540.00 | 0.07 | 0.01 | 2.11 | 0.00 | - | - | 1 | 88.23% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00310000 | 2024-07-19 11:35AM EDT | 310.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 128.22% |
| MA240802P00320000 | 2024-07-19 2:03PM EDT | 320.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 50 | 50 | 118.02% |
| MA240802P00325000 | 2024-07-19 2:02PM EDT | 325.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 10 | 10 | 123.97% |
| MA240802P00340000 | 2024-07-22 3:59PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 121 | 108.23% |
| MA240802P00350000 | 2024-07-26 2:44PM EDT | 350.00 | 0.06 | 0.01 | 0.06 | -0.04 | -40.00% | 25 | - | 60.16% |
| MA240802P00355000 | 2024-07-25 3:57PM EDT | 355.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | - | - | 60.55% |
| MA240802P00360000 | 2024-07-25 1:24PM EDT | 360.00 | 0.14 | 0.03 | 0.15 | +0.02 | +16.67% | 30 | 43 | 59.18% |
| MA240802P00365000 | 2024-07-26 9:53AM EDT | 365.00 | 0.14 | 0.04 | 0.15 | -0.01 | -6.67% | 20 | 17 | 55.86% |
| MA240802P00370000 | 2024-07-26 1:16PM EDT | 370.00 | 0.11 | 0.05 | 0.17 | -0.06 | -35.29% | 50 | - | 53.22% |
| MA240802P00375000 | 2024-07-25 9:45AM EDT | 375.00 | 0.29 | 0.07 | 0.30 | 0.00 | - | 2 | 8 | 53.13% |
| MA240802P00380000 | 2024-07-26 2:25PM EDT | 380.00 | 0.21 | 0.10 | 0.35 | -0.11 | -34.38% | 1 | 11 | 50.68% |
| MA240802P00385000 | 2024-07-24 12:01PM EDT | 385.00 | 0.41 | 0.13 | 0.42 | -0.03 | -6.82% | 1 | 51 | 51.86% |
| MA240802P00390000 | 2024-07-25 3:57PM EDT | 390.00 | 0.84 | 0.22 | 0.50 | 0.00 | - | 49 | 54 | 49.15% |
| MA240802P00395000 | 2024-07-26 1:36PM EDT | 395.00 | 0.52 | 0.35 | 0.60 | -0.50 | -49.02% | 3 | 22 | 46.39% |
| MA240802P00400000 | 2024-07-26 3:33PM EDT | 400.00 | 0.67 | 0.60 | 0.84 | -0.53 | -44.17% | 35 | 144 | 45.12% |
| MA240802P00405000 | 2024-07-26 2:46PM EDT | 405.00 | 0.98 | 0.83 | 1.11 | -0.79 | -44.63% | 11 | 100 | 43.21% |
| MA240802P00410000 | 2024-07-26 3:37PM EDT | 410.00 | 1.33 | 1.21 | 1.54 | -0.62 | -31.79% | 47 | 695 | 41.90% |
| MA240802P00415000 | 2024-07-26 3:46PM EDT | 415.00 | 2.00 | 1.83 | 2.16 | -0.70 | -25.93% | 30 | 719 | 40.82% |
| MA240802P00420000 | 2024-07-26 3:00PM EDT | 420.00 | 3.03 | 2.59 | 2.98 | -2.25 | -42.61% | 45 | 166 | 39.69% |
| MA240802P00422500 | 2024-07-26 2:54PM EDT | 422.50 | 3.45 | 3.05 | 3.50 | -1.17 | -25.32% | 2 | - | 39.19% |
| MA240802P00425000 | 2024-07-26 3:00PM EDT | 425.00 | 4.25 | 3.75 | 4.15 | -2.94 | -40.89% | 8 | 995 | 38.97% |
| MA240802P00427500 | 2024-07-26 11:45AM EDT | 427.50 | 5.15 | 4.45 | 4.90 | -0.23 | -4.28% | 2 | 242 | 38.81% |
| MA240802P00430000 | 2024-07-26 3:00PM EDT | 430.00 | 5.50 | 5.30 | 5.80 | -3.58 | -39.43% | 52 | 1,074 | 38.89% |
| MA240802P00432500 | 2024-07-26 3:02PM EDT | 432.50 | 6.85 | 6.15 | 6.65 | -3.05 | -30.81% | 12 | 1,100 | 38.31% |
| MA240802P00435000 | 2024-07-26 3:07PM EDT | 435.00 | 7.95 | 7.25 | 7.75 | -3.64 | -31.41% | 108 | 139 | 38.37% |
| MA240802P00437500 | 2024-07-26 3:51PM EDT | 437.50 | 8.90 | 8.40 | 8.95 | -2.42 | -21.38% | 39 | 40 | 38.39% |
| MA240802P00440000 | 2024-07-26 3:07PM EDT | 440.00 | 9.85 | 9.60 | 10.20 | -2.86 | -22.50% | 24 | 171 | 38.18% |
| MA240802P00442500 | 2024-07-26 1:56PM EDT | 442.50 | 10.90 | 10.95 | 11.45 | -3.04 | -21.81% | 13 | 58 | 37.53% |
| MA240802P00445000 | 2024-07-26 11:12AM EDT | 445.00 | 13.30 | 11.75 | 13.75 | -2.00 | -13.07% | 16 | 107 | 40.88% |
| MA240802P00447500 | 2024-07-25 11:31AM EDT | 447.50 | 17.20 | 13.15 | 15.10 | 0.00 | - | 12 | 48 | 39.81% |
| MA240802P00450000 | 2024-07-26 1:57PM EDT | 450.00 | 15.84 | 14.75 | 16.75 | -3.15 | -16.59% | 6 | 69 | 39.62% |
| MA240802P00452500 | 2024-07-24 3:40PM EDT | 452.50 | 22.10 | 16.65 | 18.95 | 0.00 | - | 1 | 20 | 41.61% |
| MA240802P00455000 | 2024-07-26 12:09PM EDT | 455.00 | 18.88 | 18.55 | 20.85 | -1.58 | -7.72% | 8 | 21 | 41.90% |
| MA240802P00457500 | 2024-07-24 3:37PM EDT | 457.50 | 25.90 | 20.45 | 22.90 | 0.00 | - | 1 | 1 | 42.62% |
| MA240802P00460000 | 2024-07-26 11:38AM EDT | 460.00 | 23.58 | 22.60 | 25.00 | -2.06 | -8.03% | 7 | 11 | 43.32% |
| MA240802P00485000 | 2024-07-17 1:00PM EDT | 485.00 | 34.74 | 45.05 | 48.90 | 0.00 | - | - | 0 | 60.23% |
© 2024 Yahoo. Todos los derechos reservados.