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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 104.66% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 184.70 | 188.00 | 0.00 | - | 2 | 2 | 58.60% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 174.80 | 177.75 | 0.00 | - | - | 0 | 55.07% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 340.00 | 138.32 | 123.25 | 126.75 | 0.00 | - | 1 | 1 | 40.61% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 116.85 | 120.25 | 0.00 | - | - | 1 | 43.52% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 102.65 | 105.80 | 0.00 | - | 2 | 2 | 39.62% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 97.95 | 102.00 | 0.00 | - | 2 | 41 | 39.70% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 93.45 | 96.45 | 0.00 | - | 1 | 3 | 37.38% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 88.80 | 91.85 | 0.00 | - | 2 | 2 | 36.33% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 84.30 | 86.95 | 0.00 | - | 5 | 7 | 34.89% |
| MA241018C00400000 | 2024-05-15 1:47PM EDT | 400.00 | 68.65 | 70.65 | 72.75 | 0.00 | - | 1 | 4 | 31.11% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 34.23% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 430.00 | 38.98 | 45.70 | 47.70 | 0.00 | - | 1 | 9 | 26.20% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 16.13% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 440.00 | 28.55 | 38.65 | 40.50 | 0.00 | - | - | 1 | 25.10% |
| MA241018C00445000 | 2024-05-14 9:43AM EDT | 445.00 | 32.71 | 34.70 | 36.95 | 0.00 | - | 10 | 15 | 24.46% |
| MA241018C00450000 | 2024-05-16 12:39PM EDT | 450.00 | 33.72 | 31.15 | 33.15 | 0.00 | - | 1 | 15 | 23.51% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 455.00 | 21.50 | 28.30 | 30.30 | 0.00 | - | 3 | 5 | 23.27% |
| MA241018C00460000 | 2024-05-14 12:22PM EDT | 460.00 | 21.00 | 25.30 | 27.25 | 0.00 | - | 1 | 70 | 22.75% |
| MA241018C00465000 | 2024-05-16 10:31AM EDT | 465.00 | 25.45 | 22.10 | 24.95 | 0.00 | - | 181 | 203 | 22.74% |
| MA241018C00470000 | 2024-05-17 10:41AM EDT | 470.00 | 20.80 | 20.10 | 21.00 | -0.17 | -0.81% | 10 | 94 | 21.23% |
| MA241018C00475000 | 2024-05-17 10:59AM EDT | 475.00 | 18.60 | 17.65 | 18.55 | +0.05 | +0.27% | 1 | 32 | 20.84% |
| MA241018C00480000 | 2024-05-16 10:06AM EDT | 480.00 | 17.55 | 15.55 | 16.30 | 0.00 | - | 8 | 81 | 20.48% |
| MA241018C00485000 | 2024-05-16 10:06AM EDT | 485.00 | 15.40 | 13.50 | 14.20 | 0.00 | - | 4 | 84 | 20.11% |
| MA241018C00490000 | 2024-05-17 10:41AM EDT | 490.00 | 12.15 | 11.65 | 12.40 | +2.20 | +22.11% | 1 | 60 | 19.87% |
| MA241018C00495000 | 2024-05-14 2:30PM EDT | 495.00 | 8.15 | 9.95 | 10.70 | 0.00 | - | 2 | 137 | 19.57% |
| MA241018C00500000 | 2024-05-14 3:24PM EDT | 500.00 | 7.25 | 8.50 | 9.10 | 0.00 | - | 21 | 136 | 19.22% |
| MA241018C00505000 | 2024-05-10 9:30AM EDT | 505.00 | 7.44 | 7.15 | 7.85 | 0.00 | - | 1 | 20 | 19.07% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 510.00 | 6.10 | 5.90 | 6.50 | 0.00 | - | 2 | 18 | 18.67% |
| MA241018C00515000 | 2024-05-15 11:57AM EDT | 515.00 | 4.80 | 5.00 | 5.35 | 0.00 | - | 1 | 44 | 18.31% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 520.00 | 3.09 | 4.15 | 4.55 | 0.00 | - | 2 | 66 | 18.23% |
| MA241018C00525000 | 2024-05-15 1:43PM EDT | 525.00 | 3.25 | 3.45 | 3.75 | 0.00 | - | 1 | 4 | 18.00% |
| MA241018C00530000 | 2024-05-15 2:57PM EDT | 530.00 | 2.68 | 2.85 | 3.10 | 0.00 | - | 1 | 26 | 17.84% |
| MA241018C00535000 | 2024-05-15 11:03AM EDT | 535.00 | 2.15 | 2.33 | 2.55 | 0.00 | - | 3 | 17 | 17.70% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 540.00 | 1.88 | 1.90 | 2.11 | 0.00 | - | 1 | 19 | 17.62% |
| MA241018C00545000 | 2024-05-07 10:57AM EDT | 545.00 | 1.56 | 1.55 | 1.92 | 0.00 | - | - | 1 | 17.95% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 1.26 | 1.62 | 0.00 | - | 2 | 4 | 17.97% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 560.00 | 2.04 | 0.81 | 0.99 | 0.00 | - | 1 | 15 | 17.49% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 17.77% |
| MA241018C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 10 | 219 | 17.76% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 21.33% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 26.00% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.06 | 0.75 | 0.00 | - | 2 | 18 | 23.32% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 26.18% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 24.63% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 51.44% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 53.35% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.01 | 0.82 | 0.00 | - | 2 | 1 | 49.32% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 48.50% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 38.40% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 290.00 | 0.60 | 0.16 | 1.03 | 0.00 | - | 5 | 20 | 37.77% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 0.48 | 0.15 | 0.43 | 0.00 | - | 1 | 54 | 30.81% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.22 | 0.51 | 0.00 | - | 1 | 1 | 29.44% |
| MA241018P00320000 | 2024-05-02 2:18PM EDT | 320.00 | 1.10 | 0.46 | 0.61 | 0.00 | - | 1 | 12 | 28.13% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 0.43 | 0.73 | 0.00 | - | 2 | 28 | 26.83% |
| MA241018P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 0.88 | 0.73 | 0.88 | 0.00 | - | 40 | 44 | 25.56% |
| MA241018P00350000 | 2024-05-15 3:55PM EDT | 350.00 | 1.11 | 0.91 | 1.07 | 0.00 | - | 1 | 9 | 24.34% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 360.00 | 1.63 | 1.15 | 1.32 | 0.00 | - | 1 | 44 | 23.19% |
| MA241018P00370000 | 2024-05-15 3:43PM EDT | 370.00 | 1.81 | 1.50 | 1.62 | 0.00 | - | 1 | 7 | 22.00% |
| MA241018P00375000 | 2024-05-13 12:11PM EDT | 375.00 | 2.18 | 1.68 | 1.83 | 0.00 | - | 1 | 2 | 21.51% |
| MA241018P00380000 | 2024-05-14 12:34PM EDT | 380.00 | 2.89 | 1.92 | 2.06 | 0.00 | - | 1 | 22 | 20.99% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 21.37% |
| MA241018P00390000 | 2024-05-15 10:19AM EDT | 390.00 | 3.00 | 2.51 | 2.69 | 0.00 | - | 1 | 18 | 20.11% |
| MA241018P00395000 | 2024-05-15 1:40PM EDT | 395.00 | 3.45 | 2.90 | 3.05 | 0.00 | - | 10 | 17 | 19.64% |
| MA241018P00400000 | 2024-05-13 10:29AM EDT | 400.00 | 3.95 | 3.30 | 3.50 | 0.00 | - | 26 | 44 | 19.23% |
| MA241018P00405000 | 2024-05-16 9:46AM EDT | 405.00 | 3.71 | 3.80 | 4.00 | 0.00 | - | 1 | 17 | 18.80% |
| MA241018P00410000 | 2024-05-16 3:20PM EDT | 410.00 | 4.55 | 4.05 | 4.55 | 0.00 | - | 5 | 136 | 18.34% |
| MA241018P00415000 | 2024-05-13 10:29AM EDT | 415.00 | 5.85 | 5.00 | 5.25 | 0.00 | - | 5 | 36 | 17.99% |
| MA241018P00420000 | 2024-05-15 9:58AM EDT | 420.00 | 6.75 | 5.75 | 6.05 | 0.00 | - | 1 | 229 | 17.63% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 425.00 | 11.55 | 6.30 | 6.90 | 0.00 | - | 1 | 94 | 17.21% |
| MA241018P00430000 | 2024-05-16 11:39AM EDT | 430.00 | 7.32 | 7.55 | 7.90 | 0.00 | - | 1 | 202 | 16.83% |
| MA241018P00435000 | 2024-05-08 2:45PM EDT | 435.00 | 11.60 | 8.65 | 9.05 | 0.00 | - | 2 | 155 | 16.47% |
| MA241018P00440000 | 2024-05-16 9:36AM EDT | 440.00 | 10.00 | 9.65 | 10.35 | 0.00 | - | 1 | 140 | 16.11% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 445.00 | 15.15 | 11.05 | 11.80 | 0.00 | - | 1 | 123 | 15.73% |
| MA241018P00450000 | 2024-05-16 9:45AM EDT | 450.00 | 12.05 | 12.60 | 13.50 | 0.00 | - | 12 | 132 | 15.42% |
| MA241018P00455000 | 2024-05-16 3:46PM EDT | 455.00 | 15.38 | 14.40 | 15.30 | 0.00 | - | 1 | 81 | 15.03% |
| MA241018P00460000 | 2024-05-16 3:46PM EDT | 460.00 | 17.35 | 16.40 | 17.30 | 0.00 | - | 5 | 111 | 14.64% |
| MA241018P00465000 | 2024-05-17 11:47AM EDT | 465.00 | 19.25 | 18.70 | 19.50 | +1.05 | +5.77% | 2 | 154 | 14.22% |
| MA241018P00470000 | 2024-05-17 11:47AM EDT | 470.00 | 21.70 | 21.00 | 21.85 | +1.30 | +6.37% | 20 | 95 | 13.73% |
| MA241018P00475000 | 2024-05-16 10:05AM EDT | 475.00 | 22.95 | 22.65 | 24.70 | 0.00 | - | 6 | 20 | 13.46% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.46% |
| MA241018P00485000 | 2024-05-17 11:39AM EDT | 485.00 | 30.50 | 28.55 | 32.10 | -2.50 | -7.58% | 1 | 8 | 13.85% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 21.40% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 21.40% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 12.31% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 48.30 | 51.75 | 0.00 | - | 5 | 0 | 12.69% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 52.05 | 56.60 | 0.00 | - | - | 0 | 13.26% |
© 2024 Yahoo. Todos los derechos reservados.