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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 68.40 | 72.40 | 0.00 | - | 1 | 0 | 61.63% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 395.00 | 66.11 | 63.45 | 67.30 | 0.00 | - | 4 | 2 | 57.56% |
| MA240607C00400000 | 2024-05-15 3:31PM EDT | 400.00 | 58.70 | 58.55 | 62.40 | 0.00 | - | 1 | 4 | 54.53% |
| MA240607C00410000 | 2024-05-21 1:43PM EDT | 410.00 | 47.77 | 48.60 | 52.45 | +4.17 | +9.56% | 4 | 24 | 47.66% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 415.00 | 46.15 | 43.55 | 47.50 | 0.00 | - | - | 1 | 44.30% |
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 420.00 | 37.86 | 38.65 | 42.55 | -1.62 | -4.10% | 4 | 4 | 40.89% |
| MA240607C00430000 | 2024-05-10 12:31PM EDT | 430.00 | 29.42 | 28.85 | 32.70 | 0.00 | - | 5 | 10 | 34.09% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 435.00 | 23.60 | 23.95 | 27.75 | 0.00 | - | 5 | 9 | 30.45% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 440.00 | 22.88 | 19.20 | 23.00 | 0.00 | - | 1 | 10 | 27.34% |
| MA240607C00445000 | 2024-05-20 9:41AM EDT | 445.00 | 17.05 | 15.85 | 18.95 | 0.00 | - | 1 | 8 | 26.01% |
| MA240607C00450000 | 2024-05-20 11:27AM EDT | 450.00 | 14.59 | 10.20 | 13.80 | 0.00 | - | 1 | 25 | 21.07% |
| MA240607C00455000 | 2024-05-20 11:27AM EDT | 455.00 | 10.69 | 7.90 | 9.95 | 0.00 | - | 1 | 151 | 19.08% |
| MA240607C00460000 | 2024-05-21 3:47PM EDT | 460.00 | 5.80 | 5.50 | 5.95 | -1.35 | -18.88% | 18 | 161 | 15.69% |
| MA240607C00465000 | 2024-05-21 1:58PM EDT | 465.00 | 2.79 | 3.30 | 3.65 | -1.11 | -28.46% | 102 | 113 | 15.03% |
| MA240607C00470000 | 2024-05-21 3:46PM EDT | 470.00 | 1.90 | 1.85 | 2.08 | -0.52 | -21.49% | 5 | 76 | 14.64% |
| MA240607C00475000 | 2024-05-21 3:50PM EDT | 475.00 | 1.05 | 0.96 | 1.15 | -0.18 | -14.63% | 17 | 38 | 14.62% |
| MA240607C00480000 | 2024-05-20 3:51PM EDT | 480.00 | 0.63 | 0.38 | 0.64 | 0.00 | - | 15 | 43 | 14.89% |
| MA240607C00485000 | 2024-05-17 12:52PM EDT | 485.00 | 0.46 | 0.22 | 0.32 | 0.00 | - | 25 | 30 | 14.94% |
| MA240607C00490000 | 2024-05-21 12:09PM EDT | 490.00 | 0.11 | 0.05 | 0.19 | -0.08 | -42.11% | 25 | 21 | 15.58% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.06 | 0.13 | 0.00 | - | - | 1 | 16.55% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 2 | 3 | 18.80% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.02 | 0.51 | 0.00 | - | 1 | 1 | 25.40% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 5 | 7 | 27.37% |
| MA240607C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | 3 | 2 | 35.99% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.00 | 0.48 | 0.00 | - | - | 1 | 31.13% |
| MA240607C00530000 | 2024-05-06 1:37PM EDT | 530.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | - | 1 | 34.82% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 61.52% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.00 | 1.89 | 0.00 | - | 6 | 9 | 57.03% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 375.00 | 0.05 | 0.00 | 0.92 | -0.26 | -83.87% | 1 | 1 | 53.81% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 52.89% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.02 | 0.52 | 0.00 | - | - | 1 | 40.43% |
| MA240607P00400000 | 2024-05-17 1:56PM EDT | 400.00 | 0.11 | 0.01 | 0.52 | 0.00 | - | 1 | 6 | 35.16% |
| MA240607P00405000 | 2024-05-21 3:35PM EDT | 405.00 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 1 | 14 | 25.98% |
| MA240607P00410000 | 2024-05-20 3:48PM EDT | 410.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 2 | 22 | 24.22% |
| MA240607P00415000 | 2024-05-21 11:02AM EDT | 415.00 | 0.17 | 0.11 | 0.18 | +0.01 | +6.25% | 5 | 41 | 22.61% |
| MA240607P00420000 | 2024-05-20 11:40AM EDT | 420.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 7 | 40 | 21.00% |
| MA240607P00425000 | 2024-05-20 9:46AM EDT | 425.00 | 0.28 | 0.20 | 0.27 | 0.00 | - | 1 | 140 | 19.31% |
| MA240607P00430000 | 2024-05-21 1:13PM EDT | 430.00 | 0.42 | 0.29 | 0.36 | +0.07 | +20.00% | 6 | 114 | 17.84% |
| MA240607P00435000 | 2024-05-20 12:47PM EDT | 435.00 | 0.62 | 0.42 | 0.53 | +0.11 | +21.57% | 1 | 168 | 16.64% |
| MA240607P00440000 | 2024-05-21 12:42PM EDT | 440.00 | 1.04 | 0.62 | 0.89 | +0.24 | +30.00% | 14 | 63 | 15.93% |
| MA240607P00445000 | 2024-05-21 12:35PM EDT | 445.00 | 1.74 | 1.08 | 1.31 | +0.47 | +37.01% | 18 | 37 | 14.59% |
| MA240607P00450000 | 2024-05-21 10:37AM EDT | 450.00 | 2.75 | 1.87 | 2.14 | +0.67 | +32.21% | 9 | 82 | 13.76% |
| MA240607P00455000 | 2024-05-20 9:36AM EDT | 455.00 | 3.80 | 3.25 | 3.55 | +0.25 | +7.04% | 1 | 29 | 13.22% |
| MA240607P00460000 | 2024-05-21 12:20PM EDT | 460.00 | 7.15 | 5.25 | 5.65 | +1.68 | +30.71% | 1 | 33 | 12.75% |
| MA240607P00465000 | 2024-05-16 11:43AM EDT | 465.00 | 8.50 | 6.60 | 9.85 | +1.63 | +23.73% | 1 | 8 | 15.83% |
| MA240607P00470000 | 2024-05-21 3:45PM EDT | 470.00 | 11.28 | 11.00 | 12.80 | -0.13 | -1.14% | 1 | 12 | 14.08% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 15.05 | 17.40 | 0.00 | - | 1 | 0 | 16.02% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 19.10 | 22.75 | 0.00 | - | - | 0 | 20.48% |
© 2024 Yahoo. Todos los derechos reservados.