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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00250000 | 2024-05-10 9:47AM EDT | 250.00 | 208.40 | 209.00 | 213.45 | 0.00 | - | - | 4 | 158.11% |
| MA240531C00360000 | 2024-05-13 2:29PM EDT | 360.00 | 98.26 | 99.40 | 102.95 | 0.00 | - | 1 | 1 | 71.41% |
| MA240531C00395000 | 2024-05-10 3:50PM EDT | 395.00 | 62.74 | 64.45 | 68.05 | 0.00 | - | 4 | 4 | 63.40% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 50.10 | 52.65 | 0.00 | - | 1 | 1 | 49.40% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 420.00 | 37.00 | 39.90 | 42.45 | 0.00 | - | 1 | 3 | 40.69% |
| MA240531C00425000 | 2024-05-03 10:43AM EDT | 425.00 | 18.23 | 34.95 | 37.95 | 0.00 | - | 1 | 1 | 39.45% |
| MA240531C00435000 | 2024-05-10 3:50PM EDT | 435.00 | 23.51 | 24.75 | 28.25 | 0.00 | - | 2 | 4 | 32.72% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 440.00 | 24.20 | 20.40 | 23.25 | 0.00 | - | 1 | 46 | 28.49% |
| MA240531C00445000 | 2024-05-16 9:44AM EDT | 445.00 | 21.25 | 16.40 | 18.30 | 0.00 | - | 3 | 41 | 24.29% |
| MA240531C00450000 | 2024-05-17 10:46AM EDT | 450.00 | 13.15 | 11.50 | 13.50 | -3.19 | -19.52% | 2 | 78 | 20.34% |
| MA240531C00452500 | 2024-05-17 9:32AM EDT | 452.50 | 9.70 | 10.65 | 11.40 | -1.82 | -15.80% | 1 | 1 | 19.13% |
| MA240531C00455000 | 2024-05-17 10:48AM EDT | 455.00 | 9.30 | 6.95 | 9.40 | +0.35 | +3.91% | 1 | 77 | 17.96% |
| MA240531C00457500 | 2024-05-16 9:30AM EDT | 457.50 | 7.26 | 6.40 | 7.00 | +1.56 | +27.37% | 3 | 17 | 15.35% |
| MA240531C00460000 | 2024-05-17 2:22PM EDT | 460.00 | 5.45 | 5.40 | 5.85 | -1.77 | -24.52% | 4 | 93 | 15.89% |
| MA240531C00465000 | 2024-05-17 3:40PM EDT | 465.00 | 3.00 | 3.05 | 3.35 | -0.20 | -6.25% | 57 | 219 | 14.91% |
| MA240531C00470000 | 2024-05-17 3:45PM EDT | 470.00 | 1.60 | 1.51 | 1.78 | -0.21 | -11.60% | 56 | 153 | 14.53% |
| MA240531C00475000 | 2024-05-17 3:43PM EDT | 475.00 | 0.73 | 0.71 | 0.88 | -0.35 | -32.41% | 109 | 114 | 14.43% |
| MA240531C00480000 | 2024-05-17 11:30AM EDT | 480.00 | 0.42 | 0.26 | 0.46 | -0.05 | -10.64% | 6 | 41 | 14.88% |
| MA240531C00485000 | 2024-05-16 11:37AM EDT | 485.00 | 0.42 | 0.14 | 0.28 | 0.00 | - | 2 | 60 | 15.87% |
| MA240531C00490000 | 2024-05-17 11:38AM EDT | 490.00 | 0.11 | 0.08 | 0.20 | -0.06 | -35.29% | 2 | 41 | 17.24% |
| MA240531C00495000 | 2024-05-09 9:30AM EDT | 495.00 | 0.18 | 0.04 | 0.12 | 0.00 | - | 2 | 21 | 17.99% |
| MA240531C00500000 | 2024-05-15 10:39AM EDT | 500.00 | 0.10 | 0.03 | 0.52 | 0.00 | - | 5 | 26 | 25.86% |
| MA240531C00505000 | 2024-05-01 9:58AM EDT | 505.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | - | 1 | 28.08% |
| MA240531C00510000 | 2024-05-10 3:27PM EDT | 510.00 | 0.08 | 0.02 | 0.49 | 0.00 | - | 4 | 0 | 30.30% |
| MA240531C00515000 | 2024-05-10 3:50PM EDT | 515.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 7 | 12 | 29.40% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 129.98% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | - | 1 | 87.70% |
| MA240531P00370000 | 2024-05-10 11:38AM EDT | 370.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 22 | 35 | 52.15% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 51.76% |
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 385.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 1 | 4 | 48.93% |
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 390.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 1 | 17 | 40.67% |
| MA240531P00395000 | 2024-05-10 11:38AM EDT | 395.00 | 0.10 | 0.02 | 0.51 | 0.00 | - | 24 | 47 | 43.29% |
| MA240531P00400000 | 2024-05-16 9:30AM EDT | 400.00 | 0.07 | 0.03 | 0.52 | 0.00 | - | 1 | 12 | 40.43% |
| MA240531P00405000 | 2024-05-10 3:27PM EDT | 405.00 | 0.15 | 0.04 | 0.53 | 0.00 | - | 4 | 7 | 37.60% |
| MA240531P00410000 | 2024-05-17 3:58PM EDT | 410.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 21 | 52 | 27.10% |
| MA240531P00415000 | 2024-05-17 2:55PM EDT | 415.00 | 0.08 | 0.07 | 0.13 | -0.02 | -20.00% | 17 | 135 | 24.90% |
| MA240531P00420000 | 2024-05-16 1:07PM EDT | 420.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 16 | 40 | 22.90% |
| MA240531P00425000 | 2024-05-17 12:09PM EDT | 425.00 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 22 | 142 | 21.14% |
| MA240531P00430000 | 2024-05-17 2:55PM EDT | 430.00 | 0.19 | 0.18 | 0.24 | -0.06 | -24.00% | 17 | 41 | 19.29% |
| MA240531P00435000 | 2024-05-17 12:12PM EDT | 435.00 | 0.31 | 0.26 | 0.38 | -0.06 | -16.22% | 11 | 46 | 18.15% |
| MA240531P00437500 | 2024-05-14 3:24PM EDT | 437.50 | 0.48 | 0.46 | 0.63 | -0.77 | -61.60% | 3 | 24 | 18.76% |
| MA240531P00440000 | 2024-05-17 3:33PM EDT | 440.00 | 0.49 | 0.34 | 0.55 | -0.11 | -18.33% | 13 | 111 | 16.58% |
| MA240531P00442500 | 2024-05-16 2:58PM EDT | 442.50 | 0.72 | 0.63 | 0.88 | 0.00 | - | 4 | 26 | 17.04% |
| MA240531P00445000 | 2024-05-17 12:09PM EDT | 445.00 | 0.80 | 0.66 | 0.88 | -0.11 | -12.09% | 6 | 41 | 15.28% |
| MA240531P00447500 | 2024-05-16 11:10AM EDT | 447.50 | 1.09 | 1.38 | 1.62 | -1.18 | -51.98% | 19 | 16 | 16.77% |
| MA240531P00450000 | 2024-05-17 10:02AM EDT | 450.00 | 1.50 | 1.24 | 1.45 | +0.19 | +14.50% | 33 | 33 | 14.04% |
| MA240531P00452500 | 2024-05-16 11:05AM EDT | 452.50 | 1.92 | 2.42 | 2.68 | -1.38 | -41.82% | 14 | 20 | 16.13% |
| MA240531P00455000 | 2024-05-17 3:33PM EDT | 455.00 | 2.60 | 2.27 | 2.59 | -0.41 | -13.62% | 8 | 55 | 13.34% |
| MA240531P00457500 | 2024-05-16 11:31AM EDT | 457.50 | 2.69 | 4.05 | 4.35 | -7.26 | -72.96% | 4 | 2 | 15.70% |
| MA240531P00460000 | 2024-05-17 2:58PM EDT | 460.00 | 4.05 | 4.05 | 4.40 | -0.12 | -2.88% | 139 | 31 | 12.61% |
| MA240531P00465000 | 2024-05-16 11:31AM EDT | 465.00 | 5.60 | 6.10 | 8.05 | 0.00 | - | 2 | 22 | 14.82% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 470.00 | 10.45 | 9.90 | 11.55 | -21.29 | -67.08% | 30 | 6 | 14.67% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 475.00 | 34.09 | 13.90 | 15.95 | 0.00 | - | - | 0 | 16.06% |
© 2024 Yahoo. Todos los derechos reservados.