Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.27 | 0.00 | - | 2 | 43 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.04 | 0.00 | - | 2 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.10 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 1 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.01 | 0.00 | - | 10 | 138 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 0 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.24 | 0.00 | - | 1 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.28 | 0.00 | - | 9 | 28 | 310.00 | 0.08 | 0.00 | - | 2 | 73 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.04 | 0.00 | - | 100 | 212 |
| 122.97 | 0.00 | - | 4 | 50 | 320.00 | 0.01 | 0.00 | - | 1 | 1,165 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.02 | 0.00 | - | 3 | 140 |
| 112.29 | 0.00 | - | 1 | 36 | 330.00 | 0.03 | 0.00 | - | 2 | 446 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.03 | 0.00 | - | 1 | 560 |
| 104.79 | 0.00 | - | 10 | 28 | 340.00 | 0.03 | 0.00 | - | 1 | 705 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.03 | 0.00 | - | 1 | 445 |
| 99.38 | 0.00 | - | 1 | 32 | 350.00 | 0.02 | 0.00 | - | 6 | 737 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.05 | 0.00 | - | 2 | 245 |
| 87.93 | 0.00 | - | 1 | 212 | 360.00 | 0.02 | +0.01 | +100.00% | 1 | 587 |
| 88.29 | 0.00 | - | 2 | 115 | 365.00 | 0.05 | 0.00 | - | 3 | 239 |
| 92.15 | 0.00 | - | 1 | 88 | 370.00 | 0.12 | 0.00 | - | 5 | 235 |
| 73.50 | 0.00 | - | 1 | 22 | 375.00 | 0.07 | +0.02 | +40.00% | 1 | 203 |
| 84.00 | 0.00 | - | 1 | 84 | 380.00 | 0.05 | 0.00 | - | 1 | 769 |
| 59.12 | 0.00 | - | 4 | 58 | 385.00 | 0.12 | 0.00 | - | 2 | 860 |
| 59.65 | 0.00 | - | 1 | 74 | 390.00 | 0.07 | 0.00 | - | 1 | 749 |
| 50.55 | 0.00 | - | 1 | 1 | 395.00 | 0.14 | 0.00 | - | 8 | 22 |
| 42.94 | -0.34 | -0.79% | 2 | 354 | 400.00 | 0.08 | 0.00 | - | 10 | 979 |
| 60.00 | 0.00 | - | - | 0 | 405.00 | 0.10 | 0.00 | - | 20 | 170 |
| 33.50 | 0.00 | - | 1 | 823 | 410.00 | 0.08 | -0.02 | -20.00% | 5 | 1,337 |
| 32.88 | 0.00 | - | 2 | 12 | 415.00 | 0.10 | -0.07 | -41.18% | 55 | 238 |
| 23.88 | 0.00 | - | 18 | 1,254 | 420.00 | 0.14 | -0.03 | -17.65% | 14 | 1,989 |
| - | - | - | - | - | 422.50 | 0.25 | 0.00 | - | 8 | 10 |
| 19.78 | -0.10 | -0.50% | 1 | 34 | 425.00 | 0.24 | -0.04 | -14.29% | 35 | 868 |
| - | - | - | - | - | 427.50 | 0.29 | -0.14 | -32.56% | 440 | 53 |
| 15.28 | +1.78 | +13.19% | 4 | 373 | 430.00 | 0.40 | -0.18 | -31.03% | 1,081 | 799 |
| - | - | - | - | - | 432.50 | 0.57 | -0.07 | -10.94% | 397 | 356 |
| 10.54 | -2.33 | -18.10% | 2 | 12 | 435.00 | 0.78 | -0.42 | -35.00% | 1,376 | 395 |
| 9.12 | 0.00 | - | 10 | 22 | 437.50 | 1.27 | -0.44 | -25.73% | 56 | 169 |
| 6.52 | -1.03 | -13.64% | 34 | 773 | 440.00 | 1.89 | -0.01 | -0.53% | 195 | 1,708 |
| 4.95 | -0.85 | -14.66% | 29 | 130 | 442.50 | 2.79 | -0.13 | -4.45% | 21 | 192 |
| 3.60 | -0.85 | -19.10% | 124 | 312 | 445.00 | 3.95 | -0.16 | -3.89% | 116 | 501 |
| 2.46 | -0.69 | -21.90% | 81 | 175 | 447.50 | 5.37 | -3.43 | -38.98% | 8 | 154 |
| 1.62 | -0.56 | -25.69% | 123 | 1,089 | 450.00 | 7.23 | -0.36 | -4.74% | 4 | 597 |
| 1.00 | -0.55 | -35.48% | 694 | 611 | 452.50 | 9.56 | 0.00 | - | 1 | 82 |
| 0.69 | -0.36 | -34.29% | 151 | 1,021 | 455.00 | 11.39 | -0.92 | -7.47% | 16 | 463 |
| 0.36 | -0.23 | -38.98% | 52 | 216 | 457.50 | 17.20 | 0.00 | - | 1 | 65 |
| 0.23 | -0.13 | -36.11% | 65 | 787 | 460.00 | 16.18 | -2.79 | -14.71% | 17 | 474 |
| 0.18 | 0.00 | - | 8 | 27 | 462.50 | 18.90 | 0.00 | - | 153 | 31 |
| 0.12 | -0.03 | -20.00% | 13 | 689 | 465.00 | 21.14 | 0.00 | - | 44 | 8 |
| 0.10 | 0.00 | - | 6 | 16 | 467.50 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 18 | 789 | 470.00 | 26.06 | -0.12 | -0.46% | 97 | 72 |
| 0.07 | -0.06 | -46.15% | 2 | 1 | 472.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 689 | 475.00 | 30.90 | -0.21 | -0.68% | 55 | 25 |
| 0.05 | 0.00 | - | 6 | 631 | 480.00 | 35.92 | -0.32 | -0.88% | 10 | 19 |
| 0.05 | 0.00 | - | 10 | 194 | 485.00 | 43.15 | 0.00 | - | 200 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 672 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 7 | 188 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.13 | +0.09 | +225.00% | 1 | 868 | 500.00 | 56.27 | -0.69 | -1.21% | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 83 | 505.00 | 56.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 71 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 28 | 462 | 515.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4,079 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 100 | 525.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 17 | 535.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 345 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 10 | 545.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 227 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 630 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 16 | 590.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 75 | 153 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 37 | 42 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.