Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 76.57% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 46.24% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 156.00 | 160.75 | 0.00 | - | 1 | 3 | 44.34% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 350.00 | 139.00 | 130.25 | 134.50 | 0.00 | - | 10 | 25 | 39.85% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 360.00 | 128.28 | 121.60 | 125.35 | 0.00 | - | 1 | 2 | 38.00% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 113.40 | 116.75 | 0.00 | - | 1 | 29 | 36.54% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 49.82% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 390.00 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 37.11% |
| MA250620C00400000 | 2024-05-15 11:38AM EDT | 400.00 | 89.96 | 89.30 | 93.50 | 0.00 | - | 1 | 16 | 33.45% |
| MA250620C00410000 | 2024-05-17 9:48AM EDT | 410.00 | 84.00 | 81.75 | 85.40 | 0.00 | - | 1 | 11 | 32.05% |
| MA250620C00420000 | 2024-05-16 2:45PM EDT | 420.00 | 78.50 | 74.60 | 77.35 | 0.00 | - | 1 | 11 | 30.60% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 430.00 | 71.15 | 67.05 | 71.50 | 0.00 | - | 1 | 8 | 30.31% |
| MA250620C00440000 | 2024-05-17 11:32AM EDT | 440.00 | 64.35 | 60.50 | 63.20 | 0.00 | - | 1 | 102 | 28.53% |
| MA250620C00450000 | 2024-05-14 10:31AM EDT | 450.00 | 53.75 | 54.35 | 57.40 | 0.00 | - | 1 | 155 | 28.01% |
| MA250620C00460000 | 2024-05-21 3:06PM EDT | 460.00 | 49.00 | 48.00 | 52.50 | -3.56 | -6.77% | 7 | 132 | 27.82% |
| MA250620C00470000 | 2024-05-21 11:04AM EDT | 470.00 | 43.15 | 44.20 | 47.00 | -2.70 | -5.89% | 11 | 1,324 | 27.16% |
| MA250620C00480000 | 2024-05-20 3:03PM EDT | 480.00 | 38.05 | 38.20 | 40.80 | -2.15 | -5.35% | 4 | 329 | 25.99% |
| MA250620C00490000 | 2024-05-21 10:35AM EDT | 490.00 | 33.70 | 33.60 | 36.05 | -2.30 | -6.39% | 8 | 270 | 25.43% |
| MA250620C00500000 | 2024-05-14 1:03PM EDT | 500.00 | 27.43 | 28.60 | 31.15 | 0.00 | - | 2 | 600 | 24.62% |
| MA250620C00510000 | 2024-05-21 11:57AM EDT | 510.00 | 25.15 | 25.25 | 28.20 | -9.84 | -28.12% | 5 | 23 | 24.69% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 520.00 | 22.79 | 22.15 | 23.05 | 0.00 | - | 1 | 188 | 23.39% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 540.00 | 16.68 | 15.00 | 17.90 | 0.00 | - | 1 | 79 | 23.16% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 560.00 | 15.15 | 11.20 | 12.30 | 0.00 | - | 1 | 70 | 21.97% |
| MA250620C00580000 | 2024-05-13 11:39AM EDT | 580.00 | 8.50 | 7.75 | 10.10 | 0.00 | - | 6 | 106 | 22.51% |
| MA250620C00600000 | 2024-05-16 12:06PM EDT | 600.00 | 6.58 | 4.80 | 7.05 | 0.00 | - | 1 | 110 | 21.89% |
| MA250620C00620000 | 2024-02-16 3:47PM EDT | 620.00 | 8.54 | 9.85 | 11.20 | 0.00 | - | 12 | 201 | 27.25% |
| MA250620C00640000 | 2024-05-15 3:38PM EDT | 640.00 | 2.85 | 2.13 | 3.95 | 0.00 | - | 1 | 107 | 21.86% |
| MA250620C00660000 | 2024-05-20 1:02PM EDT | 660.00 | 1.95 | 1.50 | 2.02 | 0.00 | - | 18 | 9 | 20.27% |
| MA250620C00680000 | 2024-05-10 12:45PM EDT | 680.00 | 1.47 | 0.13 | 2.68 | 0.00 | - | 1 | 73 | 22.77% |
| MA250620C00700000 | 2024-05-20 10:14AM EDT | 700.00 | 1.10 | 0.20 | 1.76 | 0.00 | - | 3 | 145 | 22.22% |
| MA250620C00720000 | 2024-05-21 3:45PM EDT | 720.00 | 0.70 | 0.50 | 0.98 | +0.01 | +1.45% | 4 | 118 | 21.23% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.65 | 1.24 | 0.00 | - | 2 | 14 | 38.78% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.33% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 45.81% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 43.40% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.08 | 3.25 | 0.00 | - | - | 3 | 37.23% |
| MA250620P00260000 | 2024-05-08 9:50AM EDT | 260.00 | 1.86 | 0.00 | 3.45 | 0.00 | - | 1 | 12 | 35.64% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 270.00 | 4.15 | 0.62 | 2.88 | 0.00 | - | 1 | 4 | 32.33% |
| MA250620P00280000 | 2024-05-13 9:58AM EDT | 280.00 | 2.22 | 0.58 | 3.30 | 0.00 | - | 1 | 7 | 31.38% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 290.00 | 2.10 | 0.82 | 3.75 | 0.00 | - | 1 | 2 | 30.40% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 300.00 | 2.82 | 2.10 | 4.20 | 0.00 | - | 11 | 21 | 29.35% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 4.94 | 2.37 | 3.45 | 0.00 | - | 4 | 5 | 26.22% |
| MA250620P00320000 | 2024-05-21 12:08PM EDT | 320.00 | 3.55 | 2.88 | 3.80 | +0.10 | +2.90% | 1 | 9 | 25.09% |
| MA250620P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 5.69 | 2.58 | 5.15 | 0.00 | - | 1 | 12 | 25.34% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 340.00 | 5.65 | 3.50 | 4.95 | 0.00 | - | 106 | 79 | 23.30% |
| MA250620P00350000 | 2024-05-20 3:15PM EDT | 350.00 | 5.60 | 3.90 | 6.25 | 0.00 | - | 7 | 47 | 23.12% |
| MA250620P00360000 | 2024-05-20 2:57PM EDT | 360.00 | 6.55 | 4.40 | 7.75 | 0.00 | - | 5 | 141 | 22.91% |
| MA250620P00370000 | 2024-05-20 2:36PM EDT | 370.00 | 7.65 | 6.50 | 7.90 | 0.00 | - | 5 | 31 | 21.22% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 380.00 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.71% |
| MA250620P00390000 | 2024-05-14 1:37PM EDT | 390.00 | 12.45 | 9.00 | 10.75 | 0.00 | - | 10 | 247 | 19.90% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 400.00 | 12.68 | 10.45 | 12.65 | -5.37 | -29.75% | 1 | 444 | 19.36% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 410.00 | 18.15 | 11.95 | 15.00 | 0.00 | - | 1 | 221 | 18.92% |
| MA250620P00420000 | 2024-05-20 1:13PM EDT | 420.00 | 16.40 | 14.10 | 17.65 | 0.00 | - | 6 | 542 | 18.47% |
| MA250620P00430000 | 2024-05-21 2:10PM EDT | 430.00 | 19.25 | 16.50 | 19.35 | +0.20 | +1.05% | 8 | 194 | 17.25% |
| MA250620P00440000 | 2024-05-21 1:04PM EDT | 440.00 | 22.85 | 20.00 | 22.35 | +0.75 | +3.39% | 9 | 139 | 16.61% |
| MA250620P00450000 | 2024-05-21 10:55AM EDT | 450.00 | 26.75 | 23.10 | 27.20 | +1.30 | +5.11% | 5 | 157 | 16.73% |
| MA250620P00460000 | 2024-05-21 10:55AM EDT | 460.00 | 30.85 | 28.05 | 29.95 | +1.60 | +5.47% | 6 | 340 | 15.47% |
| MA250620P00470000 | 2024-05-21 10:56AM EDT | 470.00 | 35.35 | 31.50 | 34.90 | -2.95 | -7.70% | 15 | 289 | 15.11% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 36.60 | 39.05 | 0.00 | - | 1 | 56 | 14.04% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 42.50 | 45.05 | 0.00 | - | 3 | 62 | 13.63% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 500.00 | 52.25 | 49.00 | 53.40 | 0.00 | - | 2 | 10 | 14.28% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 12.27% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 8.52% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 15.33% |
© 2024 Yahoo. Todos los derechos reservados.