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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 95.53% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-04-04 9:31AM EDT | 160.00 | 325.36 | 286.40 | 290.75 | 0.00 | - | 1 | 2 | 0.00% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 73.90% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 0.00% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 118.28% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 245.65 | 249.50 | 0.00 | - | 2 | 11 | 67.62% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 63.40% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 52.67% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 84.16% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 270.00 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 77.59% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 57.70% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 300.00 | 165.00 | 169.45 | 172.40 | 0.00 | - | 3 | 270 | 50.91% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 0.00% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 66.02% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 56.37% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 131.70 | 135.05 | 0.00 | - | 6 | 28 | 42.82% |
| MA250117C00350000 | 2024-05-15 9:39AM EDT | 350.00 | 121.30 | 122.60 | 125.50 | 0.00 | - | 1 | 202 | 40.54% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 113.45 | 116.50 | 0.00 | - | 2 | 609 | 38.82% |
| MA250117C00370000 | 2024-05-16 10:46AM EDT | 370.00 | 108.14 | 104.50 | 107.40 | 0.00 | - | 1 | 3,127 | 36.95% |
| MA250117C00380000 | 2024-05-17 12:56PM EDT | 380.00 | 97.10 | 96.30 | 98.10 | -2.54 | -2.55% | 1 | 3,269 | 34.85% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 390.00 | 85.57 | 87.35 | 90.40 | 0.00 | - | 1 | 628 | 34.12% |
| MA250117C00400000 | 2024-05-14 10:46AM EDT | 400.00 | 73.75 | 78.90 | 81.40 | 0.00 | - | 3 | 493 | 32.13% |
| MA250117C00410000 | 2024-05-13 1:08PM EDT | 410.00 | 69.57 | 70.75 | 72.75 | 0.00 | - | 1 | 337 | 30.35% |
| MA250117C00420000 | 2024-05-17 9:55AM EDT | 420.00 | 64.33 | 62.90 | 64.85 | -2.74 | -4.09% | 7 | 496 | 29.03% |
| MA250117C00430000 | 2024-05-09 3:31PM EDT | 430.00 | 54.00 | 55.55 | 57.60 | 0.00 | - | 1 | 352 | 28.03% |
| MA250117C00440000 | 2024-05-09 11:13AM EDT | 440.00 | 49.50 | 48.10 | 50.15 | +2.72 | +5.81% | 1 | 561 | 26.68% |
| MA250117C00450000 | 2024-05-17 12:58PM EDT | 450.00 | 43.00 | 42.20 | 43.35 | +6.34 | +17.29% | 1 | 867 | 25.58% |
| MA250117C00460000 | 2024-05-16 9:38AM EDT | 460.00 | 38.80 | 35.35 | 37.45 | 0.00 | - | 2 | 1,390 | 24.85% |
| MA250117C00470000 | 2024-05-15 1:06PM EDT | 470.00 | 30.75 | 29.65 | 32.15 | +1.25 | +4.24% | 2 | 446 | 24.25% |
| MA250117C00480000 | 2024-05-16 11:33AM EDT | 480.00 | 27.98 | 25.55 | 26.55 | 0.00 | - | 43 | 1,433 | 23.16% |
| MA250117C00490000 | 2024-05-15 3:56PM EDT | 490.00 | 20.60 | 21.15 | 21.95 | 0.00 | - | 5 | 735 | 22.45% |
| MA250117C00500000 | 2024-05-17 11:56AM EDT | 500.00 | 17.60 | 17.20 | 18.10 | -0.05 | -0.28% | 5 | 1,577 | 21.94% |
| MA250117C00520000 | 2024-05-17 3:04PM EDT | 520.00 | 11.43 | 11.00 | 11.80 | -0.32 | -2.72% | 1 | 839 | 20.98% |
| MA250117C00540000 | 2024-05-16 10:05AM EDT | 540.00 | 7.65 | 6.70 | 7.15 | 0.00 | - | 3 | 570 | 20.02% |
| MA250117C00560000 | 2024-05-17 9:53AM EDT | 560.00 | 4.10 | 4.00 | 4.30 | +0.85 | +26.15% | 1 | 498 | 19.51% |
| MA250117C00580000 | 2024-05-16 1:16PM EDT | 580.00 | 2.49 | 2.31 | 2.57 | 0.00 | - | 11 | 318 | 19.24% |
| MA250117C00600000 | 2024-05-17 3:33PM EDT | 600.00 | 1.50 | 1.33 | 1.57 | -0.15 | -9.09% | 35 | 219 | 19.21% |
| MA250117C00620000 | 2024-05-17 3:00PM EDT | 620.00 | 0.88 | 0.77 | 0.99 | +0.08 | +10.00% | 2 | 324 | 19.36% |
| MA250117C00640000 | 2024-05-01 10:41AM EDT | 640.00 | 0.85 | 0.46 | 0.66 | 0.00 | - | 2 | 69 | 19.69% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 20.58% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 25.87% |
| MA250117C00700000 | 2024-05-17 12:13PM EDT | 700.00 | 0.21 | 0.09 | 0.25 | -0.59 | -73.75% | 34 | 52 | 21.13% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 25.55% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 53.13% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 56.79% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 55.18% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 64.83% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 51.56% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 62.68% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 56.53% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 51.61% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 51.49% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 49.41% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 47.27% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 46.39% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 220.00 | 0.45 | 0.12 | 0.73 | 0.00 | - | 10 | 55 | 43.04% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.14 | 0.75 | 0.00 | - | 26 | 178 | 40.85% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 40.74% |
| MA250117P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.56 | 0.20 | 0.69 | 0.00 | - | 20 | 398 | 35.94% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.40 | 0.77 | -0.61 | -53.51% | 1 | 461 | 34.44% |
| MA250117P00270000 | 2024-05-16 11:06AM EDT | 270.00 | 0.65 | 0.48 | 0.89 | 0.00 | - | 4 | 94 | 33.17% |
| MA250117P00280000 | 2024-05-09 9:30AM EDT | 280.00 | 1.00 | 0.61 | 1.02 | 0.00 | - | 1 | 431 | 31.87% |
| MA250117P00290000 | 2024-05-16 11:06AM EDT | 290.00 | 0.90 | 0.78 | 1.18 | 0.00 | - | 4 | 666 | 30.66% |
| MA250117P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 1.22 | 0.95 | 1.36 | 0.00 | - | 1 | 870 | 29.46% |
| MA250117P00310000 | 2024-05-09 9:33AM EDT | 310.00 | 1.57 | 1.14 | 1.35 | 0.00 | - | 2 | 382 | 27.48% |
| MA250117P00320000 | 2024-05-15 3:44PM EDT | 320.00 | 1.77 | 1.36 | 1.58 | 0.00 | - | 1 | 769 | 26.39% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.70 | 1.86 | 0.00 | - | 1 | 729 | 25.34% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 2.02 | 2.22 | 0.00 | - | 4 | 663 | 24.38% |
| MA250117P00350000 | 2024-05-16 12:50PM EDT | 350.00 | 2.61 | 2.43 | 2.65 | 0.00 | - | 3 | 980 | 23.43% |
| MA250117P00360000 | 2024-05-17 2:45PM EDT | 360.00 | 3.25 | 2.99 | 3.20 | +0.25 | +8.33% | 1 | 659 | 22.55% |
| MA250117P00370000 | 2024-05-17 10:54AM EDT | 370.00 | 3.80 | 3.30 | 3.90 | -0.70 | -15.56% | 2 | 798 | 21.74% |
| MA250117P00380000 | 2024-05-13 11:02AM EDT | 380.00 | 4.75 | 4.10 | 4.80 | -0.45 | -8.65% | 15 | 637 | 21.02% |
| MA250117P00390000 | 2024-05-17 12:16PM EDT | 390.00 | 5.65 | 5.10 | 5.85 | 0.00 | - | 5 | 799 | 20.24% |
| MA250117P00400000 | 2024-05-16 10:53AM EDT | 400.00 | 7.05 | 6.35 | 7.10 | +0.18 | +2.62% | 10 | 1,091 | 19.46% |
| MA250117P00410000 | 2024-05-16 11:32AM EDT | 410.00 | 8.24 | 8.25 | 8.65 | 0.00 | - | 11 | 1,044 | 18.71% |
| MA250117P00420000 | 2024-05-10 10:06AM EDT | 420.00 | 10.62 | 10.15 | 10.55 | -0.84 | -7.33% | 10 | 812 | 18.00% |
| MA250117P00430000 | 2024-05-15 1:41PM EDT | 430.00 | 12.90 | 12.00 | 12.85 | -0.90 | -6.52% | 3 | 590 | 17.31% |
| MA250117P00440000 | 2024-05-15 10:13AM EDT | 440.00 | 16.44 | 14.75 | 15.55 | 0.00 | - | 1 | 567 | 16.58% |
| MA250117P00450000 | 2024-05-16 12:08PM EDT | 450.00 | 18.05 | 17.95 | 18.80 | 0.00 | - | 1 | 1,061 | 15.87% |
| MA250117P00460000 | 2024-05-16 10:31AM EDT | 460.00 | 21.60 | 21.75 | 22.65 | 0.00 | - | 11 | 814 | 15.17% |
| MA250117P00470000 | 2024-05-17 11:00AM EDT | 470.00 | 26.70 | 26.10 | 27.05 | +0.30 | +1.14% | 1 | 253 | 14.39% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 480.00 | 31.10 | 31.15 | 32.25 | 0.00 | - | 1 | 563 | 13.64% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 36.95 | 38.60 | -6.40 | -14.46% | 7 | 135 | 13.15% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 14.31% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 58.75 | 62.00 | 0.00 | - | 37 | 0 | 11.76% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 20.28% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 97.10 | 101.65 | 0.00 | - | 2 | 0 | 15.98% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 57.65% |
© 2024 Yahoo. Todos los derechos reservados.