Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 62.38% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 102.58 | 103.10 | 106.00 | 0.00 | - | 1 | 1 | 37.81% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 52.35% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 390.00 | 71.90 | 85.35 | 87.70 | 0.00 | - | 10 | 34 | 33.73% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 410.00 | 57.25 | 68.95 | 70.85 | 0.00 | - | 5 | 2 | 30.64% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 420.00 | 54.56 | 61.00 | 63.65 | 0.00 | - | 1 | 4 | 29.89% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 430.00 | 45.75 | 53.00 | 55.60 | 0.00 | - | 2 | 16 | 28.24% |
| MA241220C00440000 | 2024-05-15 12:06PM EDT | 440.00 | 44.50 | 46.40 | 48.30 | 0.00 | - | 1 | 39 | 26.98% |
| MA241220C00450000 | 2024-05-15 1:18PM EDT | 450.00 | 38.37 | 39.60 | 41.00 | 0.00 | - | 5 | 82 | 25.48% |
| MA241220C00460000 | 2024-05-17 10:39AM EDT | 460.00 | 34.65 | 33.45 | 35.30 | +0.40 | +1.17% | 4 | 54 | 24.87% |
| MA241220C00470000 | 2024-05-17 10:41AM EDT | 470.00 | 28.81 | 27.10 | 29.65 | -1.59 | -5.23% | 1 | 64 | 24.00% |
| MA241220C00480000 | 2024-05-17 10:41AM EDT | 480.00 | 23.71 | 23.20 | 24.05 | +0.16 | +0.68% | 1 | 227 | 22.83% |
| MA241220C00490000 | 2024-05-15 3:55PM EDT | 490.00 | 18.25 | 18.75 | 19.65 | 0.00 | - | 3 | 87 | 22.17% |
| MA241220C00500000 | 2024-05-14 12:13PM EDT | 500.00 | 12.70 | 14.80 | 15.75 | 0.00 | - | 1 | 2,479 | 21.52% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 510.00 | 8.70 | 11.75 | 12.50 | 0.00 | - | 1 | 39 | 20.99% |
| MA241220C00520000 | 2024-05-16 11:00AM EDT | 520.00 | 10.50 | 9.15 | 9.85 | 0.00 | - | 1 | 187 | 20.59% |
| MA241220C00540000 | 2024-05-17 10:50AM EDT | 540.00 | 5.70 | 5.30 | 5.60 | +0.10 | +1.79% | 1 | 64 | 19.58% |
| MA241220C00560000 | 2024-05-08 10:51AM EDT | 560.00 | 2.95 | 2.96 | 3.20 | 0.00 | - | 3 | 10 | 19.14% |
| MA241220C00580000 | 2024-05-15 10:53AM EDT | 580.00 | 1.45 | 1.60 | 1.83 | 0.00 | - | 11 | 31 | 18.96% |
| MA241220C00600000 | 2024-04-29 12:01PM EDT | 600.00 | 1.81 | 0.86 | 1.07 | 0.00 | - | 2 | 21 | 18.99% |
| MA241220C00620000 | 2024-05-14 1:43PM EDT | 620.00 | 0.41 | 0.45 | 0.65 | 0.00 | - | 1 | 4 | 19.20% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.24 | 0.42 | 0.00 | - | 3 | 13 | 19.58% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.13 | 0.30 | 0.00 | - | 1 | 1 | 20.19% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 24.26% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.64 | 0.00 | - | 10 | 18 | 25.40% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 26.81% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 46.63% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.66 | 0.00 | - | 3 | 33 | 42.59% |
| MA241220P00250000 | 2024-05-13 10:11AM EDT | 250.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 125 | 37.40% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 36.49% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.95 | 0.44 | 0.64 | 0.00 | - | 1 | 4 | 31.43% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 0.69 | 0.91 | 0.00 | - | 4 | 19 | 29.16% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.19 | 1.49 | 0.00 | - | 2 | 75 | 29.75% |
| MA241220P00320000 | 2024-05-09 3:52PM EDT | 320.00 | 1.47 | 1.08 | 1.27 | 0.00 | - | 1 | 8 | 26.89% |
| MA241220P00330000 | 2024-05-09 2:14PM EDT | 330.00 | 1.80 | 1.37 | 1.52 | 0.00 | - | 1 | 15 | 25.84% |
| MA241220P00340000 | 2024-05-16 9:45AM EDT | 340.00 | 1.74 | 1.62 | 1.82 | 0.00 | - | 1 | 19 | 24.81% |
| MA241220P00350000 | 2024-05-14 12:30PM EDT | 350.00 | 2.82 | 2.04 | 2.21 | 0.00 | - | 1 | 24 | 23.85% |
| MA241220P00360000 | 2024-05-14 10:41AM EDT | 360.00 | 3.35 | 2.32 | 2.74 | 0.00 | - | 15 | 62 | 23.04% |
| MA241220P00370000 | 2024-05-15 3:43PM EDT | 370.00 | 3.53 | 3.05 | 3.30 | 0.00 | - | 1 | 29 | 22.06% |
| MA241220P00380000 | 2024-05-16 9:45AM EDT | 380.00 | 3.81 | 3.80 | 4.10 | 0.00 | - | 1 | 56 | 21.28% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 390.00 | 4.89 | 4.75 | 5.05 | -3.66 | -42.81% | 1 | 27 | 20.47% |
| MA241220P00400000 | 2024-05-17 2:42PM EDT | 400.00 | 6.20 | 5.90 | 6.20 | -1.21 | -16.33% | 1 | 71 | 19.64% |
| MA241220P00410000 | 2024-05-16 11:07AM EDT | 410.00 | 7.52 | 6.90 | 7.65 | 0.00 | - | 1 | 130 | 18.87% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 420.00 | 11.95 | 9.15 | 9.45 | 0.00 | - | 2 | 285 | 18.13% |
| MA241220P00430000 | 2024-05-17 2:20PM EDT | 430.00 | 11.60 | 10.85 | 11.65 | -1.15 | -9.02% | 1 | 120 | 17.40% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 440.00 | 16.80 | 13.90 | 14.50 | 0.00 | - | 2 | 83 | 16.81% |
| MA241220P00450000 | 2024-05-16 3:55PM EDT | 450.00 | 17.75 | 16.65 | 17.55 | 0.00 | - | 3 | 128 | 15.96% |
| MA241220P00460000 | 2024-05-14 12:25PM EDT | 460.00 | 26.15 | 20.45 | 21.55 | 0.00 | - | 1 | 79 | 15.34% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 470.00 | 31.53 | 24.90 | 25.85 | 0.00 | - | 3 | 153 | 14.43% |
| MA241220P00480000 | 2024-05-16 10:28AM EDT | 480.00 | 32.00 | 29.55 | 31.70 | +2.10 | +7.02% | 1 | 180 | 14.08% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 490.00 | 39.35 | 35.70 | 38.50 | 0.00 | - | 4 | 60 | 13.89% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 500.00 | 60.25 | 42.70 | 45.15 | 0.00 | - | 1 | 38 | 12.93% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 510.00 | 67.50 | 50.45 | 52.35 | 0.00 | - | 1 | 2 | 11.52% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.