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:520.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011C00520000 | 2024-10-09 1:16PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 2 | 88 | 25.15% |
| MA241018C00520000 | 2024-10-09 3:45PM EDT | 2024-10-18 | 0.40 | 0.34 | 0.48 | +0.03 | +8.11% | 25 | 844 | 16.60% |
| MA241025C00520000 | 2024-10-03 10:57AM EDT | 2024-10-25 | 2.02 | 0.86 | 1.17 | 0.00 | - | 2 | 14 | 16.22% |
| MA241101C00520000 | 2024-10-09 1:21PM EDT | 2024-11-01 | 4.69 | 3.10 | 4.75 | +0.94 | +25.07% | 1 | 44 | 23.49% |
| MA241108C00520000 | 2024-10-09 3:08PM EDT | 2024-11-08 | 6.11 | 5.75 | 6.15 | +1.01 | +19.80% | 2 | 18 | 23.52% |
| MA241115C00520000 | 2024-10-09 1:28PM EDT | 2024-11-15 | 7.35 | 7.05 | 8.10 | +0.90 | +13.95% | 12 | 625 | 24.67% |
| MA241220C00520000 | 2024-10-09 3:39PM EDT | 2024-12-20 | 11.33 | 10.90 | 11.30 | +1.18 | +11.63% | 3 | 671 | 21.69% |
| MA250117C00520000 | 2024-10-09 2:41PM EDT | 2025-01-17 | 13.85 | 13.40 | 14.00 | +1.13 | +8.88% | 158 | 839 | 21.15% |
| MA250321C00520000 | 2024-10-09 1:53PM EDT | 2025-03-21 | 21.70 | 21.70 | 22.05 | +3.05 | +16.35% | 7 | 60 | 22.79% |
| MA250417C00520000 | 2024-10-09 2:22PM EDT | 2025-04-17 | 23.70 | 23.80 | 24.40 | -0.90 | -3.66% | 1 | 27 | 22.77% |
| MA250620C00520000 | 2024-10-07 9:30AM EDT | 2025-06-20 | 29.16 | 30.30 | 31.35 | 0.00 | - | 1 | 292 | 23.90% |
| MA250919C00520000 | 2024-10-03 2:41PM EDT | 2025-09-19 | 36.00 | 38.70 | 39.70 | 0.00 | - | 1 | 26 | 24.83% |
| MA260116C00520000 | 2024-10-09 10:50AM EDT | 2026-01-16 | 45.00 | 47.40 | 49.90 | -2.35 | -4.96% | 11 | 749 | 25.95% |
| MA261218C00520000 | 2024-09-09 2:29PM EDT | 2026-12-18 | 67.00 | 71.85 | 74.15 | 0.00 | - | 22 | 79 | 27.99% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241011P00520000 | 2024-09-17 12:47PM EDT | 2024-10-11 | 21.08 | 19.10 | 21.80 | 0.00 | - | - | 0 | 44.08% |
| MA241018P00520000 | 2024-09-19 10:11AM EDT | 2024-10-18 | 22.90 | 18.40 | 21.50 | 0.00 | - | - | 1 | 22.66% |
| MA241025P00520000 | 2024-09-18 2:42PM EDT | 2024-10-25 | 26.50 | 18.75 | 22.20 | 0.00 | - | - | 1 | 19.95% |
| MA241115P00520000 | 2024-10-08 10:30AM EDT | 2024-11-15 | 30.45 | 24.75 | 26.35 | 0.00 | - | 19 | 21 | 21.52% |
| MA241220P00520000 | 2024-09-18 2:52PM EDT | 2024-12-20 | 29.80 | 26.85 | 27.40 | 0.00 | - | 1 | 2 | 16.87% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 58.76% |
| MA250321P00520000 | 2024-09-27 9:30AM EDT | 2025-03-21 | 38.06 | 32.30 | 33.40 | 0.00 | - | 1 | 41 | 16.10% |
| MA250919P00520000 | 2024-09-13 2:35PM EDT | 2025-09-19 | 46.10 | 41.15 | 42.25 | 0.00 | - | - | 4 | 15.79% |
| MA260116P00520000 | 2024-09-30 3:32PM EDT | 2026-01-16 | 51.60 | 46.25 | 47.45 | 0.00 | - | 1 | 128 | 15.96% |
| MA261218P00520000 | 2024-09-23 2:52PM EDT | 2026-12-18 | 61.17 | 56.00 | 59.60 | 0.00 | - | 5 | 10 | 16.30% |
© 2024 Yahoo. Todos los derechos reservados.