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 compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 415 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.18 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 0.12 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.24 | 0.00 | - | 1 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.28 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| 92.07 | -20.66 | -18.33% | 1 | 1 | 350.00 | 0.40 | 0.00 | - | 3 | 81 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| 101.78 | 0.00 | - | 2 | 2 | 360.00 | 0.16 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 365.00 | 0.32 | 0.00 | - | 1 | 52 |
| 74.00 | 0.00 | - | 2 | 2 | 370.00 | 0.23 | 0.00 | - | 1 | 57 |
| 89.19 | 0.00 | - | 1 | 6 | 375.00 | 0.37 | 0.00 | - | 3 | 41 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 0.51 | +0.18 | +54.55% | 2 | 60 |
| 106.85 | 0.00 | - | 1 | 0 | 385.00 | 0.53 | 0.00 | - | 2 | 43 |
| 55.57 | 0.00 | - | 1 | 1 | 390.00 | 0.67 | -0.02 | -2.90% | 13 | 279 |
| 79.62 | 0.00 | - | 4 | 9 | 395.00 | 0.79 | -0.03 | -3.66% | 2 | 45 |
| 54.80 | 0.00 | - | 2 | 39 | 400.00 | 1.00 | -0.06 | -5.66% | 23 | 121 |
| 56.35 | 0.00 | - | 1 | 15 | 405.00 | 1.26 | -0.04 | -3.08% | 15 | 230 |
| 34.50 | -18.00 | -34.29% | 1 | 40 | 410.00 | 1.45 | -0.29 | -16.67% | 26 | 216 |
| 33.76 | 0.00 | - | 2 | 112 | 415.00 | 2.34 | +0.15 | +6.85% | 6 | 208 |
| 43.52 | 0.00 | - | 2 | 78 | 420.00 | 2.73 | -0.10 | -3.53% | 14 | 190 |
| 23.00 | -9.13 | -28.42% | 1 | 39 | 425.00 | 3.25 | -0.40 | -10.96% | 4 | 1,068 |
| 20.40 | +0.97 | +4.99% | 4 | 38 | 430.00 | 4.57 | -0.58 | -11.26% | 2 | 1,990 |
| 17.15 | 0.00 | - | 2 | 24 | 435.00 | 6.05 | -0.14 | -2.26% | 74 | 1,129 |
| 14.80 | +0.95 | +6.86% | 25 | 71 | 440.00 | 6.45 | -1.40 | -17.83% | 65 | 493 |
| 12.70 | +1.80 | +16.51% | 44 | 285 | 445.00 | 8.30 | -1.65 | -16.58% | 71 | 897 |
| 9.75 | +1.20 | +14.04% | 108 | 342 | 450.00 | 10.70 | -2.74 | -20.39% | 7 | 237 |
| 7.60 | +1.60 | +26.67% | 18 | 189 | 455.00 | 13.43 | -1.62 | -10.76% | 15 | 617 |
| 5.60 | +1.15 | +25.84% | 49 | 566 | 460.00 | 21.59 | +2.64 | +13.93% | 1 | 425 |
| 3.95 | +0.80 | +25.40% | 142 | 226 | 465.00 | 24.85 | +1.85 | +8.04% | 5 | 133 |
| 2.88 | +0.55 | +23.61% | 121 | 755 | 470.00 | 27.58 | 0.00 | - | 1 | 188 |
| 1.75 | +0.06 | +3.55% | 11 | 4,554 | 475.00 | 24.75 | 0.00 | - | 2 | 86 |
| 1.04 | -0.15 | -12.61% | 2 | 248 | 480.00 | 36.50 | 0.00 | - | 1 | 20 |
| 0.71 | -0.07 | -8.97% | 4 | 432 | 485.00 | 24.00 | 0.00 | - | 2 | 65 |
| 0.58 | +0.03 | +5.45% | 49 | 416 | 490.00 | 48.30 | 0.00 | - | 88 | 30 |
| 0.35 | -0.06 | -14.63% | 30 | 362 | 495.00 | 51.64 | -1.86 | -3.48% | 4 | 4 |
| 0.33 | +0.04 | +13.79% | 26 | 552 | 500.00 | 56.66 | +0.66 | +1.18% | 4 | 0 |
| 0.20 | 0.00 | - | 1 | 224 | 505.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 153 | 510.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 236 | 515.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 217 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 1.13 | 0.00 | - | 3 | 5 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 5 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 84 | 535.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 25 | 327 | 580.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 45 | 16 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.