Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705C00250000 | 2024-06-14 1:13PM EDT | 250.00 | 195.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA240705C00390000 | 2024-06-14 2:03PM EDT | 390.00 | 55.49 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 395.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240705C00425000 | 2024-05-31 9:52AM EDT | 425.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 430.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA240705C00435000 | 2024-05-28 9:30AM EDT | 435.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240705C00440000 | 2024-06-17 12:00PM EDT | 440.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240705C00445000 | 2024-06-17 3:24PM EDT | 445.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| MA240705C00450000 | 2024-06-17 1:18PM EDT | 450.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.10% |
| MA240705C00455000 | 2024-06-17 3:31PM EDT | 455.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 111 | 171 | 1.56% |
| MA240705C00460000 | 2024-06-17 3:32PM EDT | 460.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 104 | 114 | 3.13% |
| MA240705C00465000 | 2024-06-17 2:11PM EDT | 465.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| MA240705C00470000 | 2024-06-17 2:56PM EDT | 470.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| MA240705C00475000 | 2024-06-17 1:58PM EDT | 475.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| MA240705C00480000 | 2024-06-10 10:31AM EDT | 480.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| MA240705C00485000 | 2024-06-12 10:07AM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 490.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MA240705C00515000 | 2024-06-14 2:03PM EDT | 515.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705P00250000 | 2024-06-05 10:01AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MA240705P00380000 | 2024-06-14 10:50AM EDT | 380.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MA240705P00395000 | 2024-06-05 10:01AM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MA240705P00400000 | 2024-06-17 2:30PM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| MA240705P00405000 | 2024-06-07 3:47PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MA240705P00410000 | 2024-06-13 10:18AM EDT | 410.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 6.25% |
| MA240705P00415000 | 2024-06-17 10:28AM EDT | 415.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MA240705P00420000 | 2024-06-17 10:28AM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| MA240705P00425000 | 2024-06-17 2:26PM EDT | 425.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| MA240705P00430000 | 2024-06-17 3:28PM EDT | 430.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| MA240705P00435000 | 2024-06-17 2:30PM EDT | 435.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| MA240705P00440000 | 2024-06-17 3:21PM EDT | 440.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
| MA240705P00445000 | 2024-06-17 3:21PM EDT | 445.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| MA240705P00450000 | 2024-06-17 1:31PM EDT | 450.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MA240705P00455000 | 2024-05-29 10:02AM EDT | 455.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA240705P00460000 | 2024-05-29 10:02AM EDT | 460.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA240705P00465000 | 2024-05-24 12:37PM EDT | 465.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.