Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:42AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816C00345000 | 2024-06-12 10:22AM EDT | 345.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 390.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA240816C00395000 | 2024-06-11 10:14AM EDT | 395.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240816C00400000 | 2024-06-10 3:49PM EDT | 400.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MA240816C00405000 | 2024-05-31 11:22AM EDT | 405.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00410000 | 2024-06-11 11:21AM EDT | 410.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240816C00420000 | 2024-06-12 11:49AM EDT | 420.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MA240816C00425000 | 2024-06-06 10:32AM EDT | 425.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MA240816C00430000 | 2024-06-17 12:26PM EDT | 430.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA240816C00435000 | 2024-06-17 3:47PM EDT | 435.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| MA240816C00440000 | 2024-06-17 3:13PM EDT | 440.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MA240816C00445000 | 2024-06-17 3:09PM EDT | 445.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MA240816C00450000 | 2024-06-17 3:34PM EDT | 450.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| MA240816C00455000 | 2024-06-17 2:53PM EDT | 455.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.78% |
| MA240816C00460000 | 2024-06-17 2:59PM EDT | 460.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 37 | 183 | 1.56% |
| MA240816C00465000 | 2024-06-17 11:37AM EDT | 465.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 1.56% |
| MA240816C00470000 | 2024-06-17 3:49PM EDT | 470.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 3.13% |
| MA240816C00475000 | 2024-06-17 3:34PM EDT | 475.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 183 | 210 | 3.13% |
| MA240816C00480000 | 2024-06-17 3:55PM EDT | 480.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 3.13% |
| MA240816C00485000 | 2024-06-17 3:56PM EDT | 485.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 3.13% |
| MA240816C00490000 | 2024-06-17 11:37AM EDT | 490.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 3.13% |
| MA240816C00495000 | 2024-06-12 9:41AM EDT | 495.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MA240816C00500000 | 2024-06-17 10:00AM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| MA240816C00505000 | 2024-05-24 10:59AM EDT | 505.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MA240816C00510000 | 2024-06-17 12:11PM EDT | 510.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 520.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00330000 | 2024-06-10 9:48AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MA240816P00355000 | 2024-06-17 3:27PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MA240816P00370000 | 2024-05-29 2:31PM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 375.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MA240816P00380000 | 2024-06-05 1:00PM EDT | 380.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MA240816P00385000 | 2024-06-03 11:17AM EDT | 385.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 6.25% |
| MA240816P00390000 | 2024-06-13 2:06PM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| MA240816P00395000 | 2024-06-13 10:26AM EDT | 395.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 390 | 6.25% |
| MA240816P00400000 | 2024-06-17 1:51PM EDT | 400.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| MA240816P00405000 | 2024-06-17 11:37AM EDT | 405.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| MA240816P00410000 | 2024-06-17 11:37AM EDT | 410.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MA240816P00415000 | 2024-06-17 11:37AM EDT | 415.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| MA240816P00420000 | 2024-06-17 11:37AM EDT | 420.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| MA240816P00425000 | 2024-06-17 3:34PM EDT | 425.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 186 | 230 | 3.13% |
| MA240816P00430000 | 2024-06-17 3:47PM EDT | 430.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 3.13% |
| MA240816P00435000 | 2024-06-17 2:38PM EDT | 435.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 1.56% |
| MA240816P00440000 | 2024-06-17 11:40AM EDT | 440.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 9 | 189 | 1.56% |
| MA240816P00445000 | 2024-06-17 11:39AM EDT | 445.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.78% |
| MA240816P00450000 | 2024-06-17 2:53PM EDT | 450.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 0.10% |
| MA240816P00455000 | 2024-06-17 11:21AM EDT | 455.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MA240816P00460000 | 2024-06-17 11:21AM EDT | 460.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| MA240816P00465000 | 2024-06-03 12:42PM EDT | 465.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| MA240816P00470000 | 2024-06-10 10:37AM EDT | 470.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 475.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 480.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.