Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 79.15 | 82.45 | 0.00 | - | - | 1 | 74.46% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 64.50 | 67.45 | 0.00 | - | 4 | 3 | 65.01% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 44.60 | 47.50 | 0.00 | - | - | 5 | 63.27% |
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 420.00 | 31.50 | 39.65 | 42.55 | 0.00 | - | 1 | 1 | 58.33% |
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 30.85 | 29.85 | 32.35 | 0.00 | - | 1 | 13 | 46.06% |
| MA240524C00435000 | 2024-05-16 9:30AM EDT | 435.00 | 25.94 | 25.05 | 27.40 | 0.00 | - | 1 | 15 | 40.94% |
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 440.00 | 25.13 | 19.60 | 22.75 | 0.00 | - | 1 | 27 | 37.43% |
| MA240524C00442500 | 2024-05-10 3:54PM EDT | 442.50 | 16.30 | 17.70 | 20.00 | 0.00 | - | 1 | 1 | 33.05% |
| MA240524C00445000 | 2024-05-10 9:41AM EDT | 445.00 | 16.81 | 15.45 | 17.75 | +1.66 | +10.96% | 1 | 10 | 31.46% |
| MA240524C00447500 | 2024-05-14 9:57AM EDT | 447.50 | 9.20 | 12.35 | 15.20 | 0.00 | - | 14 | 24 | 28.11% |
| MA240524C00450000 | 2024-05-16 10:05AM EDT | 450.00 | 11.07 | 10.45 | 12.95 | -3.41 | -23.55% | 1 | 56 | 26.16% |
| MA240524C00452500 | 2024-05-16 9:30AM EDT | 452.50 | 9.35 | 8.80 | 10.05 | 0.00 | - | 2 | 35 | 20.94% |
| MA240524C00455000 | 2024-05-17 10:50AM EDT | 455.00 | 8.04 | 6.75 | 8.05 | +0.03 | +0.37% | 42 | 88 | 19.68% |
| MA240524C00457500 | 2024-05-17 12:18PM EDT | 457.50 | 5.95 | 5.25 | 5.85 | -0.26 | -4.19% | 22 | 128 | 17.05% |
| MA240524C00460000 | 2024-05-17 3:58PM EDT | 460.00 | 3.75 | 3.90 | 4.20 | -0.65 | -14.77% | 121 | 108 | 15.98% |
| MA240524C00462500 | 2024-05-17 3:59PM EDT | 462.50 | 2.65 | 2.65 | 2.92 | -0.95 | -26.39% | 204 | 127 | 15.44% |
| MA240524C00465000 | 2024-05-17 3:55PM EDT | 465.00 | 1.81 | 1.72 | 1.97 | -0.28 | -13.40% | 126 | 407 | 15.20% |
| MA240524C00470000 | 2024-05-17 3:57PM EDT | 470.00 | 0.65 | 0.62 | 0.80 | -0.28 | -30.11% | 62 | 391 | 15.04% |
| MA240524C00475000 | 2024-05-17 3:57PM EDT | 475.00 | 0.23 | 0.19 | 0.31 | -0.12 | -34.29% | 101 | 234 | 15.43% |
| MA240524C00480000 | 2024-05-17 11:32AM EDT | 480.00 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 10 | 60 | 16.50% |
| MA240524C00485000 | 2024-05-17 10:36AM EDT | 485.00 | 0.09 | 0.04 | 0.11 | -0.03 | -25.00% | 142 | 24 | 19.04% |
| MA240524C00490000 | 2024-05-17 10:49AM EDT | 490.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 14 | 80 | 25.73% |
| MA240524C00495000 | 2024-05-09 2:18PM EDT | 495.00 | 0.40 | 0.02 | 0.39 | +0.31 | +344.44% | 1 | 14 | 31.15% |
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 500.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 9 | 28.71% |
| MA240524C00505000 | 2024-05-01 10:21AM EDT | 505.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 3 | 5 | 38.72% |
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 510.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 36 | 121 | 40.87% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.01 | 0.38 | 0.00 | - | 3 | 2 | 44.04% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 3 | 3 | 45.26% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.01 | 0.38 | 0.00 | - | 10 | 15 | 53.03% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | - | 1 | 182.42% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 80.57% |
| MA240524P00375000 | 2024-05-03 1:36PM EDT | 375.00 | 0.33 | 0.01 | 0.44 | 0.00 | - | 10 | 19 | 68.95% |
| MA240524P00380000 | 2024-05-14 2:56PM EDT | 380.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 64.84% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 55.08% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.00 | 0.44 | 0.00 | - | - | 6 | 57.13% |
| MA240524P00400000 | 2024-05-09 2:18PM EDT | 400.00 | 0.11 | 0.02 | 0.45 | 0.00 | - | 1 | 5 | 50.00% |
| MA240524P00405000 | 2024-05-14 1:28PM EDT | 405.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 9 | 21 | 43.60% |
| MA240524P00410000 | 2024-05-17 9:56AM EDT | 410.00 | 0.03 | 0.03 | 0.18 | -0.05 | -62.50% | 3 | 66 | 40.67% |
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 415.00 | 0.01 | 0.03 | 0.21 | 0.00 | - | 18 | 65 | 37.89% |
| MA240524P00417500 | 2024-05-14 1:28PM EDT | 417.50 | 0.23 | 0.03 | 0.31 | 0.00 | - | 3 | 7 | 38.53% |
| MA240524P00420000 | 2024-05-17 11:25AM EDT | 420.00 | 0.06 | 0.03 | 0.34 | -0.06 | -50.00% | 2 | 76 | 37.16% |
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 425.00 | 0.09 | 0.05 | 0.14 | +0.01 | +12.50% | 9 | 61 | 28.52% |
| MA240524P00427500 | 2024-05-17 12:07PM EDT | 427.50 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 5 | 10 | 25.73% |
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 430.00 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 44 | 130 | 24.32% |
| MA240524P00432500 | 2024-05-17 3:42PM EDT | 432.50 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 33 | 53 | 23.10% |
| MA240524P00435000 | 2024-05-17 3:43PM EDT | 435.00 | 0.14 | 0.06 | 0.16 | -0.06 | -30.00% | 64 | 56 | 21.78% |
| MA240524P00437500 | 2024-05-17 3:48PM EDT | 437.50 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 29 | 50 | 20.36% |
| MA240524P00440000 | 2024-05-17 3:16PM EDT | 440.00 | 0.20 | 0.16 | 0.21 | -0.09 | -31.03% | 16 | 103 | 18.99% |
| MA240524P00442500 | 2024-05-17 3:21PM EDT | 442.50 | 0.24 | 0.18 | 0.27 | -0.15 | -38.46% | 14 | 50 | 17.95% |
| MA240524P00445000 | 2024-05-17 3:53PM EDT | 445.00 | 0.31 | 0.26 | 0.37 | -0.22 | -41.51% | 51 | 79 | 17.08% |
| MA240524P00447500 | 2024-05-17 3:48PM EDT | 447.50 | 0.46 | 0.38 | 0.52 | -0.25 | -35.21% | 23 | 80 | 16.29% |
| MA240524P00450000 | 2024-05-17 3:45PM EDT | 450.00 | 0.67 | 0.54 | 0.72 | -0.30 | -30.93% | 27 | 111 | 15.38% |
| MA240524P00452500 | 2024-05-17 3:45PM EDT | 452.50 | 0.98 | 0.82 | 1.04 | -0.27 | -21.60% | 4 | 32 | 14.66% |
| MA240524P00455000 | 2024-05-17 3:48PM EDT | 455.00 | 1.49 | 1.26 | 1.52 | -0.37 | -19.89% | 24 | 108 | 14.04% |
| MA240524P00457500 | 2024-05-17 3:37PM EDT | 457.50 | 2.22 | 1.93 | 2.18 | -0.11 | -4.72% | 70 | 110 | 13.36% |
| MA240524P00460000 | 2024-05-17 3:45PM EDT | 460.00 | 3.20 | 2.94 | 3.15 | -0.65 | -16.88% | 52 | 81 | 12.92% |
| MA240524P00462500 | 2024-05-17 3:16PM EDT | 462.50 | 4.32 | 4.20 | 4.45 | -0.68 | -13.60% | 45 | 35 | 12.60% |
| MA240524P00465000 | 2024-05-17 2:13PM EDT | 465.00 | 6.03 | 5.20 | 6.65 | +1.08 | +21.82% | 15 | 51 | 14.98% |
| MA240524P00470000 | 2024-05-16 3:55PM EDT | 470.00 | 10.59 | 8.50 | 10.80 | 0.00 | - | 8 | 29 | 16.70% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 13.65 | 16.50 | 0.00 | - | 1 | 0 | 26.00% |
© 2024 Yahoo. Todos los derechos reservados.