U.S. markets closed
F S&P 500
5,909.25 +1.00 (+0.02%) F Dow Jones
43,410.00 +47.00 (+0.11%) F Nasdaq
20,604.25 -15.00 (-0.07%) E-mini Russell 2000 Index Futur
2,265.60 0.00 (0.00%) Petróleo
71.82 -2.01 (-2.72%) Oro
2,666.20 +0.60 (+0.02%)
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:
Precio de ejercicio:485.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00485000 | 2024-10-14 3:08PM EDT | 2024-10-18 | 23.42 | 21.00 | 24.60 | +5.13 | +28.05% | 36 | 489 | 50.05% |
| MA241025C00485000 | 2024-10-09 10:03AM EDT | 2024-10-25 | 17.04 | 21.95 | 26.80 | 0.00 | - | 1 | 22 | 38.59% |
| MA241101C00485000 | 2024-10-10 1:38PM EDT | 2024-11-01 | 21.08 | 25.25 | 27.70 | 0.00 | - | 1 | 11 | 32.66% |
| MA241108C00485000 | 2024-10-07 3:17PM EDT | 2024-11-08 | 19.50 | 26.90 | 31.15 | 0.00 | - | 3 | 7 | 35.40% |
| MA241115C00485000 | 2024-10-14 3:44PM EDT | 2024-11-15 | 30.15 | 28.85 | 30.25 | +6.53 | +27.65% | 2 | 85 | 29.56% |
| MA241220C00485000 | 2024-10-08 10:11AM EDT | 2024-12-20 | 24.85 | 33.05 | 35.00 | 0.00 | - | 2 | 6 | 26.60% |
| MA250117C00485000 | 2024-10-07 3:02PM EDT | 2025-01-17 | 27.85 | 36.00 | 38.05 | 0.00 | - | 4 | 99 | 25.57% |
| MA250417C00485000 | 2024-09-17 2:28PM EDT | 2025-04-17 | 45.84 | 46.60 | 49.60 | 0.00 | - | - | 2 | 26.87% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00485000 | 2024-10-14 3:55PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.38 | -0.31 | -60.78% | 78 | 363 | 27.17% |
| MA241025P00485000 | 2024-10-11 2:07PM EDT | 2024-10-25 | 1.01 | 0.66 | 0.87 | -0.59 | -36.88% | 6 | 36 | 20.09% |
| MA241101P00485000 | 2024-10-14 1:09PM EDT | 2024-11-01 | 3.54 | 3.45 | 3.80 | -1.51 | -29.90% | 24 | 205 | 26.28% |
| MA241108P00485000 | 2024-10-14 2:21PM EDT | 2024-11-08 | 4.70 | 4.05 | 6.00 | -2.90 | -38.16% | 13 | 21 | 27.63% |
| MA241115P00485000 | 2024-10-14 2:00PM EDT | 2024-11-15 | 5.35 | 4.45 | 5.85 | -2.27 | -29.79% | 13 | 327 | 24.11% |
| MA241220P00485000 | 2024-10-14 1:01PM EDT | 2024-12-20 | 7.95 | 8.10 | 8.60 | -2.40 | -23.19% | 1 | 89 | 20.45% |
| MA250117P00485000 | 2024-10-10 11:21AM EDT | 2025-01-17 | 12.65 | 9.90 | 10.85 | 0.00 | - | 2 | 65 | 19.66% |
| MA250417P00485000 | 2024-10-08 10:21AM EDT | 2025-04-17 | 21.55 | 15.85 | 17.80 | 0.00 | - | 2 | 19 | 19.39% |
© 2024 Yahoo. Todos los derechos reservados.