U.S. markets open in 6 hours 53 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
450.11+2.00 (+0.45%)
Al cierre: 04:00PM EDT
450.80 +0.69 (+0.15%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240621C001750002024-04-05 1:48PM EDT175.00303.35268.30271.800.00-18340.00%
MA240621C001800002023-09-21 3:48PM EDT180.00229.92208.60212.500.00-220.00%
MA240621C001900002024-01-08 10:54AM EDT190.00232.45273.60276.400.00-251,057.52%
MA240621C001950002024-01-17 4:31PM EDT195.00235.40274.45277.650.00-281,158.62%
MA240621C002000002023-12-04 3:07PM EDT200.00213.20221.10224.100.00-1200.00%
MA240621C002100002023-08-22 1:00PM EDT210.00197.00199.15202.700.00--10.00%
MA240621C002200002023-08-22 1:00PM EDT220.00187.72190.00193.300.00-210.00%
MA240621C002300002024-04-16 2:37PM EDT230.00232.55229.60233.300.00-217788.70%
MA240621C002400002024-04-16 2:37PM EDT240.00222.65219.60224.000.00-26755.13%
MA240621C002500002024-04-05 9:38AM EDT250.00226.39193.80197.600.00-440.00%
MA240621C002600002023-07-18 1:33PM EDT260.00152.09147.15148.700.00-210.00%
MA240621C002700002023-10-30 9:40AM EDT270.00107.950.000.000.00-3150.00%
MA240621C002800002023-08-14 3:06PM EDT280.00132.75147.90150.750.00-130.00%
MA240621C002900002024-04-05 11:44AM EDT290.00191.07154.15157.700.00-430.00%
MA240621C002950002023-07-06 12:49PM EDT295.00117.07114.00115.750.00-430.00%
MA240621C003000002023-12-21 12:06PM EDT300.00130.05141.50145.350.00-2360.00%
MA240621C003050002023-11-28 12:29PM EDT305.00114.37127.00130.650.00-140.00%
MA240621C003100002024-05-16 10:26AM EDT310.00154.28132.50136.200.00-9280.00%
MA240621C003150002023-09-07 11:18AM EDT315.00117.4399.25102.500.00-2120.00%
MA240621C003200002024-06-03 3:11PM EDT320.00122.970.000.000.00-400.00%
MA240621C003250002023-12-29 2:02PM EDT325.00109.42121.65124.200.00-2120.00%
MA240621C003300002024-05-31 1:05PM EDT330.00112.290.000.000.00-100.00%
MA240621C003350002023-11-20 1:22PM EDT335.0080.5094.5097.350.00-3280.00%
MA240621C003400002024-05-30 1:32PM EDT340.00104.790.000.000.00-1000.00%
MA240621C003450002024-02-08 10:58AM EDT345.00121.84128.15132.100.00-528555.44%
MA240621C003500002024-05-28 10:07AM EDT350.0099.380.000.000.00-100.00%
MA240621C003550002024-01-05 11:17AM EDT355.0077.95112.20115.400.00-223452.37%
MA240621C003600002024-06-11 11:36AM EDT360.0087.930.000.000.00-100.00%
MA240621C003650002024-05-14 2:26PM EDT365.0088.2977.7081.500.00-21150.00%
MA240621C003700002024-05-22 9:52AM EDT370.0092.150.000.000.00-100.00%
MA240621C003750002024-06-18 11:18AM EDT375.0074.400.000.000.00-300.00%
MA240621C003800002024-06-18 12:35PM EDT380.0070.310.000.000.00-1200.00%
MA240621C003850002024-06-12 2:44PM EDT385.0059.120.000.000.00-400.00%
MA240621C003900002024-06-12 10:18AM EDT390.0059.650.000.000.00-100.00%
MA240621C003950002024-06-12 1:37PM EDT395.0050.550.000.000.00-100.00%
MA240621C004000002024-06-18 3:16PM EDT400.0048.390.000.000.00-1500.00%
MA240621C004050002024-04-22 1:40PM EDT405.0060.000.000.000.00--00.00%
MA240621C004100002024-06-18 3:13PM EDT410.0038.290.000.000.00-100.00%
MA240621C004150002024-06-18 2:29PM EDT415.0033.400.000.000.00-200.00%
MA240621C004200002024-06-18 2:22PM EDT420.0029.000.000.000.00-300.00%
MA240621C004250002024-06-18 10:27AM EDT425.0024.430.000.000.00-100.00%
MA240621C004300002024-06-18 3:48PM EDT430.0019.070.000.000.00-500.00%
MA240621C004350002024-06-17 12:43PM EDT435.0012.240.000.000.00-2000.00%
MA240621C004375002024-06-18 3:54PM EDT437.5012.460.000.000.00-200.00%
MA240621C004400002024-06-18 3:59PM EDT440.0010.050.000.000.00-1500.00%
MA240621C004425002024-06-18 1:54PM EDT442.507.050.000.000.00-1100.00%
MA240621C004450002024-06-18 3:59PM EDT445.006.100.000.000.00-5100.00%
MA240621C004475002024-06-18 3:54PM EDT447.503.840.000.000.00-6200.00%
MA240621C004500002024-06-18 3:56PM EDT450.002.550.000.000.00-25800.00%
MA240621C004525002024-06-18 3:59PM EDT452.501.550.000.000.00-13501.56%
MA240621C004550002024-06-18 3:54PM EDT455.000.760.000.000.00-13803.13%
MA240621C004575002024-06-18 3:54PM EDT457.500.360.000.000.00-4606.25%
MA240621C004600002024-06-18 3:53PM EDT460.000.170.000.000.00-4106.25%
MA240621C004625002024-06-18 1:18PM EDT462.500.110.000.000.00-1606.25%
MA240621C004650002024-06-18 2:24PM EDT465.000.080.000.000.00-12012.50%
MA240621C004675002024-06-17 11:24AM EDT467.500.060.000.000.00-5012.50%
MA240621C004700002024-06-18 10:04AM EDT470.000.050.000.000.00-10012.50%
MA240621C004725002024-06-17 12:49PM EDT472.500.070.000.000.00-8012.50%
MA240621C004750002024-06-18 1:16PM EDT475.000.050.000.000.00-6012.50%
MA240621C004800002024-06-18 10:04AM EDT480.000.040.000.000.00-7025.00%
MA240621C004850002024-06-18 2:34PM EDT485.000.160.000.000.00-5025.00%
MA240621C004900002024-06-17 10:07AM EDT490.000.130.000.000.00-1025.00%
MA240621C004950002024-06-18 12:18PM EDT495.000.050.000.000.00-5025.00%
MA240621C005000002024-06-18 3:57PM EDT500.000.020.000.000.00-55025.00%
MA240621C005050002024-06-17 3:13PM EDT505.000.020.000.000.00-9025.00%
MA240621C005100002024-06-05 11:28AM EDT510.000.010.000.000.00-19025.00%
MA240621C005150002024-06-18 9:36AM EDT515.000.010.000.000.00-1050.00%
MA240621C005200002024-06-17 1:47PM EDT520.000.010.000.000.00-2050.00%
MA240621C005250002024-06-17 1:27PM EDT525.000.010.000.000.00-1050.00%
MA240621C005300002024-06-17 10:10AM EDT530.000.010.000.000.00-3050.00%
MA240621C005350002024-06-12 2:09PM EDT535.000.010.000.000.00-12050.00%
MA240621C005400002024-05-24 9:30AM EDT540.000.030.000.000.00-1050.00%
MA240621C005450002024-05-13 10:56AM EDT545.000.080.000.480.00-210119.63%
MA240621C005500002024-05-07 1:37PM EDT550.000.100.000.440.00--1123.05%
MA240621C005550002024-04-03 11:48AM EDT555.001.150.000.440.00-22127.73%
MA240621C005600002024-06-12 1:28PM EDT560.000.050.000.000.00-37050.00%
MA240621C005650002024-04-04 11:06AM EDT565.000.650.000.460.00-11137.70%
MA240621C005750002024-04-01 12:44PM EDT575.000.380.000.360.00--1141.99%
MA240621C005800002024-06-11 11:25AM EDT580.000.050.000.000.00-25050.00%
MA240621C005900002024-06-10 2:30PM EDT590.000.010.000.000.00--050.00%
MA240621C006000002024-06-03 11:35AM EDT600.000.040.000.000.00-75050.00%
MA240621C006200002024-06-03 11:43AM EDT620.000.020.000.000.00-37050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240621P001750002024-03-28 9:30AM EDT175.000.010.000.400.00-349507.81%
MA240621P001800002024-02-13 10:30AM EDT180.000.020.000.410.00-538494.92%
MA240621P001850002024-03-20 3:56PM EDT185.000.030.000.500.00-1150492.19%
MA240621P001900002024-03-07 4:09PM EDT190.000.030.000.430.00-4244469.92%
MA240621P001950002024-05-10 9:30AM EDT195.000.270.000.250.00-243429.69%
MA240621P002000002024-05-20 3:20PM EDT200.000.040.000.200.00-2305407.81%
MA240621P002100002024-01-08 11:51AM EDT210.000.170.000.250.00-3054394.53%
MA240621P002200002024-04-11 10:43AM EDT220.000.010.000.410.00-187392.97%
MA240621P002300002024-04-01 9:30AM EDT230.000.260.000.000.00-56350.00%
MA240621P002400002024-01-08 4:30PM EDT240.000.350.040.280.00-235338.67%
MA240621P002500002024-04-24 9:30AM EDT250.000.050.000.440.00-1396330.47%
MA240621P002600002024-05-29 9:30AM EDT260.000.100.000.000.00-1050.00%
MA240621P002700002024-05-13 11:56AM EDT270.000.040.000.480.00-1354294.14%
MA240621P002800002024-05-29 10:06AM EDT280.000.010.000.000.00-10050.00%
MA240621P002900002024-04-22 11:42AM EDT290.000.170.000.000.00-2050.00%
MA240621P002950002024-05-24 1:50PM EDT295.000.240.000.000.00-1050.00%
MA240621P003000002024-05-07 12:47PM EDT300.000.140.000.440.00-2401236.13%
MA240621P003050002024-05-07 11:05AM EDT305.000.050.000.440.00-167227.34%
MA240621P003100002024-05-28 12:35PM EDT310.000.080.000.000.00-2050.00%
MA240621P003150002024-05-28 3:11PM EDT315.000.040.000.000.00-100050.00%
MA240621P003200002024-06-06 10:41AM EDT320.000.010.000.000.00-1050.00%
MA240621P003250002024-06-05 1:24PM EDT325.000.020.000.000.00-3050.00%
MA240621P003300002024-06-11 9:55AM EDT330.000.030.000.000.00-2050.00%
MA240621P003350002024-06-10 10:49AM EDT335.000.030.000.000.00-1050.00%
MA240621P003400002024-06-10 10:49AM EDT340.000.030.000.000.00-1050.00%
MA240621P003450002024-06-05 10:33AM EDT345.000.030.000.000.00-1050.00%
MA240621P003500002024-06-12 2:09PM EDT350.000.020.000.000.00-6050.00%
MA240621P003550002024-05-21 3:59PM EDT355.000.050.000.000.00-2050.00%
MA240621P003600002024-06-14 10:42AM EDT360.000.020.000.000.00-1050.00%
MA240621P003650002024-06-18 9:58AM EDT365.000.030.000.000.00-15050.00%
MA240621P003700002024-05-24 2:28PM EDT370.000.120.000.000.00-5050.00%
MA240621P003750002024-06-14 12:39PM EDT375.000.070.000.000.00-1050.00%
MA240621P003800002024-06-07 11:04AM EDT380.000.050.000.000.00-1050.00%
MA240621P003850002024-05-30 10:03AM EDT385.000.120.000.000.00-2050.00%
MA240621P003900002024-06-17 10:05AM EDT390.000.030.000.000.00-18050.00%
MA240621P003950002024-06-18 10:24AM EDT395.000.030.000.000.00-2050.00%
MA240621P004000002024-06-18 1:18PM EDT400.000.040.000.000.00-13025.00%
MA240621P004050002024-06-17 9:40AM EDT405.000.060.000.000.00-1025.00%
MA240621P004100002024-06-18 10:04AM EDT410.000.060.000.000.00-24025.00%
MA240621P004150002024-06-17 1:51PM EDT415.000.060.000.000.00-13025.00%
MA240621P004175002024-06-14 9:57AM EDT417.500.180.000.000.00--025.00%
MA240621P004200002024-06-18 3:02PM EDT420.000.040.000.000.00-22025.00%
MA240621P004225002024-06-18 3:02PM EDT422.500.050.000.000.00-5025.00%
MA240621P004250002024-06-18 3:50PM EDT425.000.060.000.000.00-845012.50%
MA240621P004275002024-06-18 12:00PM EDT427.500.070.000.000.00-400012.50%
MA240621P004300002024-06-18 2:13PM EDT430.000.100.000.000.00-581012.50%
MA240621P004325002024-06-18 3:45PM EDT432.500.110.000.000.00-553012.50%
MA240621P004350002024-06-18 3:54PM EDT435.000.140.000.000.00-1,136012.50%
MA240621P004375002024-06-18 3:35PM EDT437.500.260.000.000.00-73106.25%
MA240621P004400002024-06-18 3:57PM EDT440.000.290.000.000.00-43106.25%
MA240621P004425002024-06-18 3:45PM EDT442.500.650.000.000.00-15606.25%
MA240621P004450002024-06-18 3:45PM EDT445.001.110.000.000.00-16803.13%
MA240621P004475002024-06-18 3:54PM EDT447.501.610.000.000.00-8701.56%
MA240621P004500002024-06-18 3:51PM EDT450.002.800.000.000.00-9100.10%
MA240621P004525002024-06-18 1:36PM EDT452.504.700.000.000.00-1800.00%
MA240621P004550002024-06-18 10:06AM EDT455.005.350.000.000.00-1500.00%
MA240621P004575002024-06-13 11:25AM EDT457.5017.200.000.000.00-100.00%
MA240621P004600002024-06-18 3:22PM EDT460.0011.780.000.000.00-1200.00%
MA240621P004625002024-06-13 3:29PM EDT462.5018.900.000.000.00-15300.00%
MA240621P004650002024-06-17 2:59PM EDT465.0019.300.000.000.00-1800.00%
MA240621P004700002024-06-18 2:51PM EDT470.0021.550.000.000.00-5900.00%
MA240621P004750002024-06-18 2:51PM EDT475.0025.650.000.000.00-3600.00%
MA240621P004800002024-06-18 2:51PM EDT480.0032.950.000.000.00-2300.00%
MA240621P004850002024-05-31 2:27PM EDT485.0043.150.000.000.00-20000.00%
MA240621P004900002024-05-03 3:10PM EDT490.0045.7840.8045.400.00-200113.38%
MA240621P004950002024-05-01 3:31PM EDT495.0049.2545.8050.400.00-150122.05%
MA240621P005000002024-06-18 3:22PM EDT500.0051.970.000.000.00-100.00%
MA240621P005050002024-06-11 3:49PM EDT505.0056.570.000.000.00-100.00%
MA240621P005200002024-04-10 2:36PM EDT520.0049.5361.6564.600.00-100.00%
MA240621P005400002024-03-21 10:42AM EDT540.0053.1482.5086.700.00--00.00%
MA240621P005600002024-03-01 11:13AM EDT560.0084.1076.4580.850.00-200.00%
MA240621P006000002023-11-06 3:25PM EDT600.00215.47188.05190.850.00--0632.76%
MA240621P006200002023-11-10 11:23AM EDT620.00231.85206.80210.100.00--0655.68%