Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00400000 | 2024-06-06 11:33AM EDT | 400.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240726C00420000 | 2024-06-12 9:45AM EDT | 420.00 | 32.51 | 28.70 | 33.30 | 0.00 | - | - | 1 | 24.96% |
| MA240726C00430000 | 2024-06-10 10:37AM EDT | 430.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240726C00435000 | 2024-06-14 10:57AM EDT | 435.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MA240726C00440000 | 2024-06-17 3:57PM EDT | 440.00 | 15.90 | 13.10 | 16.25 | 0.00 | - | 1 | 1 | 19.03% |
| MA240726C00445000 | 2024-06-17 3:33PM EDT | 445.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 22 | 8 | 0.00% |
| MA240726C00450000 | 2024-06-18 9:30AM EDT | 450.00 | 10.60 | 0.00 | 0.00 | +1.21 | +14.79% | 2 | 14 | 0.20% |
| MA240726C00455000 | 2024-06-17 2:59PM EDT | 455.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.78% |
| MA240726C00460000 | 2024-06-17 1:06PM EDT | 460.00 | 5.06 | 4.55 | 5.75 | 0.00 | - | 5 | 33 | 17.30% |
| MA240726C00465000 | 2024-06-17 12:20PM EDT | 465.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MA240726C00470000 | 2024-06-14 12:01PM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| MA240726C00475000 | 2024-06-11 1:23PM EDT | 475.00 | 1.94 | 0.71 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| MA240726C00480000 | 2024-06-13 3:58PM EDT | 480.00 | 1.10 | 0.48 | 3.75 | 0.00 | - | 6 | 7 | 23.30% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726P00300000 | 2024-06-13 9:40AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MA240726P00395000 | 2024-06-11 10:24AM EDT | 395.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| MA240726P00400000 | 2024-06-11 9:48AM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MA240726P00410000 | 2024-06-17 2:11PM EDT | 410.00 | 1.20 | 0.53 | 3.85 | 0.00 | - | - | 2 | 29.63% |
| MA240726P00415000 | 2024-06-14 2:41PM EDT | 415.00 | 1.96 | 0.69 | 4.25 | 0.00 | - | 21 | 32 | 28.07% |
| MA240726P00420000 | 2024-06-17 3:47PM EDT | 420.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| MA240726P00425000 | 2024-06-17 3:33PM EDT | 425.00 | 2.51 | 1.15 | 3.25 | 0.00 | - | 15 | 19 | 20.24% |
| MA240726P00430000 | 2024-06-17 1:06PM EDT | 430.00 | 3.84 | 1.55 | 4.20 | 0.00 | - | 8 | 17 | 19.73% |
| MA240726P00435000 | 2024-06-17 3:47PM EDT | 435.00 | 4.45 | 2.64 | 5.40 | 0.00 | - | 2 | 17 | 19.24% |
| MA240726P00440000 | 2024-06-17 3:21PM EDT | 440.00 | 5.83 | 4.15 | 8.80 | 0.00 | - | 1 | 19 | 22.24% |
| MA240726P00445000 | 2024-06-17 3:21PM EDT | 445.00 | 7.52 | 6.05 | 10.70 | 0.00 | - | 4 | 5 | 21.78% |
| MA240726P00450000 | 2024-06-13 1:10PM EDT | 450.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| MA240726P00455000 | 2024-06-14 11:08AM EDT | 455.00 | 16.02 | 11.05 | 14.40 | 0.00 | - | 3 | 8 | 19.13% |
| MA240726P00460000 | 2024-06-14 11:08AM EDT | 460.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MA240726P00475000 | 2024-06-14 2:52PM EDT | 475.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240726P00480000 | 2024-06-11 3:35PM EDT | 480.00 | 31.60 | 30.75 | 35.60 | 0.00 | - | - | 0 | 25.79% |
| MA240726P00485000 | 2024-06-10 1:46PM EDT | 485.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.