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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 370.00 | 109.15 | 108.05 | 111.75 | 0.00 | - | 4 | 4 | 36.64% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 380.00 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 35.43% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 400.00 | 79.00 | 84.00 | 87.35 | 0.00 | - | - | 2 | 32.98% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 410.00 | 84.43 | 75.85 | 78.45 | 0.00 | - | - | 1 | 31.04% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 430.00 | 62.00 | 61.35 | 64.15 | 0.00 | - | 1 | 6 | 29.20% |
| MA250321C00440000 | 2024-05-17 1:44PM EDT | 440.00 | 56.00 | 54.65 | 56.90 | +4.10 | +7.90% | 1 | 5 | 27.99% |
| MA250321C00450000 | 2024-05-15 3:49PM EDT | 450.00 | 46.90 | 48.20 | 49.70 | 0.00 | - | 4 | 4 | 26.66% |
| MA250321C00460000 | 2024-05-16 2:42PM EDT | 460.00 | 43.90 | 42.20 | 44.35 | 0.00 | - | 6 | 13 | 26.27% |
| MA250321C00470000 | 2024-05-16 2:41PM EDT | 470.00 | 38.10 | 36.85 | 38.45 | 0.00 | - | 5 | 45 | 25.36% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 480.00 | 29.00 | 31.80 | 33.65 | 0.00 | - | 7 | 10 | 24.89% |
| MA250321C00490000 | 2024-05-14 11:57AM EDT | 490.00 | 24.15 | 27.05 | 28.10 | 0.00 | - | 17 | 225 | 23.75% |
| MA250321C00500000 | 2024-05-16 12:40PM EDT | 500.00 | 24.28 | 23.00 | 24.85 | 0.00 | - | 6 | 26 | 23.78% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 510.00 | 17.85 | 19.35 | 20.20 | 0.00 | - | 18 | 48 | 22.71% |
| MA250321C00520000 | 2024-05-17 12:38PM EDT | 520.00 | 16.50 | 15.50 | 16.80 | +1.40 | +9.27% | 1 | 19 | 22.17% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 540.00 | 9.60 | 10.75 | 11.45 | 0.00 | - | 1 | 15 | 21.36% |
| MA250321C00560000 | 2024-05-06 2:40PM EDT | 560.00 | 6.45 | 6.95 | 8.45 | 0.00 | - | 1 | 16 | 21.50% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 580.00 | 7.75 | 4.35 | 4.80 | 0.00 | - | 10 | 10 | 20.11% |
| MA250321C00600000 | 2024-05-06 9:52AM EDT | 600.00 | 2.79 | 2.08 | 3.05 | 0.00 | - | 2 | 2 | 19.76% |
| MA250321C00640000 | 2024-05-01 11:53AM EDT | 640.00 | 1.45 | 0.00 | 3.35 | 0.00 | - | - | 2 | 23.72% |
| MA250321C00660000 | 2024-04-01 12:46PM EDT | 660.00 | 2.70 | 0.00 | 2.50 | 0.00 | - | - | 1 | 23.83% |
| MA250321C00700000 | 2024-04-05 11:28AM EDT | 700.00 | 1.30 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 26.77% |
| MA250321C00720000 | 2024-04-03 9:30AM EDT | 720.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00270000 | 2024-05-03 9:51AM EDT | 270.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 10 | 75 | 37.11% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 280.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 76 | 35.47% |
| MA250321P00300000 | 2024-05-08 2:29PM EDT | 300.00 | 2.12 | 0.40 | 3.15 | 0.00 | - | 1 | 5 | 31.22% |
| MA250321P00310000 | 2024-05-02 10:42AM EDT | 310.00 | 3.30 | 0.60 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MA250321P00320000 | 2024-05-16 10:55AM EDT | 320.00 | 2.25 | 0.85 | 4.05 | 0.00 | - | 1 | 3 | 29.05% |
| MA250321P00330000 | 2024-05-10 12:16PM EDT | 330.00 | 2.96 | 1.53 | 2.97 | 0.00 | - | 1 | 4 | 25.08% |
| MA250321P00350000 | 2024-05-16 11:47AM EDT | 350.00 | 3.65 | 2.49 | 3.70 | 0.00 | - | 1 | 5 | 22.72% |
| MA250321P00360000 | 2024-05-14 12:31PM EDT | 360.00 | 5.55 | 4.05 | 4.45 | 0.00 | - | 1 | 7 | 22.00% |
| MA250321P00370000 | 2024-05-17 11:30AM EDT | 370.00 | 5.25 | 4.95 | 5.45 | +0.05 | +0.96% | 1 | 47 | 21.42% |
| MA250321P00380000 | 2024-05-14 11:54AM EDT | 380.00 | 7.80 | 5.95 | 6.50 | 0.00 | - | 1 | 42 | 20.70% |
| MA250321P00390000 | 2024-05-09 3:58PM EDT | 390.00 | 8.65 | 7.20 | 7.80 | 0.00 | - | 1 | 166 | 20.03% |
| MA250321P00400000 | 2024-05-09 12:29PM EDT | 400.00 | 10.60 | 8.65 | 9.25 | 0.00 | - | 2 | 232 | 19.30% |
| MA250321P00410000 | 2024-05-16 10:21AM EDT | 410.00 | 10.73 | 10.40 | 11.15 | 0.00 | - | 1 | 64 | 18.72% |
| MA250321P00420000 | 2024-05-15 10:46AM EDT | 420.00 | 14.20 | 12.40 | 13.30 | 0.00 | - | 5 | 216 | 18.09% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 430.00 | 16.45 | 15.00 | 15.70 | 0.00 | - | 8 | 19 | 17.38% |
| MA250321P00440000 | 2024-05-15 10:47AM EDT | 440.00 | 19.80 | 17.50 | 18.60 | 0.00 | - | 4 | 89 | 16.73% |
| MA250321P00450000 | 2024-05-15 3:47PM EDT | 450.00 | 22.80 | 21.20 | 23.20 | 0.00 | - | 67 | 166 | 16.84% |
| MA250321P00460000 | 2024-05-14 12:41PM EDT | 460.00 | 30.30 | 25.00 | 25.85 | 0.00 | - | 17 | 31 | 15.44% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 31.70 | 29.30 | 30.45 | 0.00 | - | 9 | 10 | 14.86% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 510.00 | 59.55 | 51.90 | 55.25 | 0.00 | - | - | 1 | 12.42% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 520.00 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 23.51% |
© 2024 Yahoo. Todos los derechos reservados.