Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116C00185000 | 2024-01-24 4:37PM EDT | 185.00 | 268.89 | 300.00 | 304.50 | 0.00 | - | 2 | 9 | 81.67% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 265.50 | 270.50 | 0.00 | - | 1 | 2 | 42.69% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 58.91% |
| MA260116C00200000 | 2024-01-24 3:55PM EDT | 200.00 | 255.75 | 286.50 | 291.50 | 0.00 | - | 2 | 0 | 77.60% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 57.86% |
| MA260116C00240000 | 2024-04-26 10:52AM EDT | 240.00 | 244.08 | 233.00 | 237.50 | 0.00 | - | 2 | 2 | 51.23% |
| MA260116C00250000 | 2024-05-15 2:18PM EDT | 250.00 | 226.50 | 225.00 | 229.95 | 0.00 | - | 3 | 22 | 50.80% |
| MA260116C00260000 | 2023-11-03 3:50PM EDT | 260.00 | 157.55 | 177.50 | 182.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA260116C00270000 | 2024-04-29 12:25PM EDT | 270.00 | 211.88 | 206.50 | 211.50 | 0.00 | - | 5 | 0 | 49.24% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 280.00 | 195.75 | 198.50 | 203.00 | 0.00 | - | 2 | 7 | 47.96% |
| MA260116C00300000 | 2024-05-17 1:44PM EDT | 300.00 | 186.35 | 182.00 | 185.90 | 0.00 | - | 1 | 13 | 45.29% |
| MA260116C00310000 | 2024-05-07 2:52PM EDT | 310.00 | 169.77 | 172.50 | 176.50 | 0.00 | - | 2 | 13 | 43.36% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 320.00 | 158.41 | 165.00 | 169.50 | 0.00 | - | 1 | 15 | 43.04% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 45.69% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 50.11% |
| MA260116C00350000 | 2024-05-06 10:39AM EDT | 350.00 | 134.66 | 139.50 | 144.00 | 0.00 | - | 6 | 5 | 38.94% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 49.58% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 125.10 | 129.00 | 0.00 | - | 2 | 112 | 37.21% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 35.54% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 390.00 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 28.50% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 400.00 | 95.60 | 102.10 | 106.00 | 0.00 | - | 1 | 49 | 33.99% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 410.00 | 86.70 | 95.90 | 99.35 | 0.00 | - | 2 | 118 | 33.32% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 91.30 | 88.35 | 92.30 | 0.00 | - | 1 | 128 | 32.38% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 430.00 | 99.85 | 82.55 | 86.90 | 0.00 | - | 2 | 71 | 32.14% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 440.00 | 78.74 | 74.80 | 79.35 | 0.00 | - | 2 | 27 | 30.84% |
| MA260116C00450000 | 2024-05-14 3:59PM EDT | 450.00 | 70.00 | 68.55 | 73.45 | 0.00 | - | 1 | 48 | 30.22% |
| MA260116C00460000 | 2024-05-20 3:00PM EDT | 460.00 | 67.50 | 64.30 | 68.45 | 0.00 | - | 5 | 694 | 29.90% |
| MA260116C00470000 | 2024-05-17 12:29PM EDT | 470.00 | 62.90 | 59.10 | 62.35 | 0.00 | - | 1 | 175 | 29.03% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 480.00 | 54.90 | 54.10 | 56.75 | 0.00 | - | 11 | 900 | 28.28% |
| MA260116C00490000 | 2024-05-09 2:18PM EDT | 490.00 | 50.03 | 48.25 | 51.75 | 0.00 | - | 9 | 140 | 27.71% |
| MA260116C00500000 | 2024-05-20 3:02PM EDT | 500.00 | 46.85 | 44.65 | 46.80 | 0.00 | - | 28 | 219 | 27.06% |
| MA260116C00510000 | 2024-05-13 3:19PM EDT | 510.00 | 42.44 | 39.80 | 42.50 | 0.00 | - | 1 | 104 | 26.59% |
| MA260116C00520000 | 2024-05-16 9:38AM EDT | 520.00 | 40.75 | 36.00 | 38.40 | 0.00 | - | 5 | 690 | 26.12% |
| MA260116C00540000 | 2024-05-06 3:38PM EDT | 540.00 | 28.50 | 29.35 | 32.25 | 0.00 | - | 11 | 37 | 25.79% |
| MA260116C00560000 | 2024-05-20 9:35AM EDT | 560.00 | 24.85 | 23.20 | 24.80 | 0.00 | - | 4 | 77 | 24.48% |
| MA260116C00580000 | 2024-05-15 9:37AM EDT | 580.00 | 19.15 | 17.95 | 19.75 | 0.00 | - | 1 | 160 | 23.89% |
| MA260116C00600000 | 2024-05-06 2:47PM EDT | 600.00 | 14.50 | 13.90 | 15.45 | 0.00 | - | 36 | 168 | 23.30% |
| MA260116C00620000 | 2024-05-02 1:39PM EDT | 620.00 | 9.93 | 10.55 | 12.15 | 0.00 | - | 6 | 82 | 22.90% |
| MA260116C00640000 | 2024-05-20 3:46PM EDT | 640.00 | 9.05 | 7.65 | 9.45 | 0.00 | - | 1 | 32 | 22.52% |
| MA260116C00660000 | 2024-05-20 3:46PM EDT | 660.00 | 6.80 | 5.45 | 7.15 | 0.00 | - | 1 | 14 | 22.07% |
| MA260116C00680000 | 2024-05-01 9:49AM EDT | 680.00 | 4.85 | 3.55 | 5.55 | 0.00 | - | 4 | 19 | 21.85% |
| MA260116C00700000 | 2024-05-07 12:14PM EDT | 700.00 | 4.00 | 2.53 | 4.35 | 0.00 | - | 2 | 20 | 21.72% |
| MA260116C00720000 | 2024-05-08 1:45PM EDT | 720.00 | 3.20 | 2.00 | 3.15 | 0.00 | - | 4 | 10 | 21.28% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2024-04-15 9:30AM EDT | 185.00 | 1.85 | 0.32 | 1.85 | 0.00 | - | 2 | 83 | 38.31% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.00 | 2.45 | 0.00 | - | 2 | 56 | 39.27% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 39.23% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 37.23% |
| MA260116P00210000 | 2024-05-14 11:41AM EDT | 210.00 | 1.51 | 0.00 | 5.00 | 0.00 | - | 11 | 36 | 41.02% |
| MA260116P00220000 | 2024-05-09 2:37PM EDT | 220.00 | 1.80 | 0.74 | 5.00 | 0.00 | - | 40 | 54 | 38.88% |
| MA260116P00230000 | 2024-05-16 12:34PM EDT | 230.00 | 1.60 | 0.89 | 3.15 | 0.00 | - | 3 | 27 | 33.23% |
| MA260116P00240000 | 2024-05-15 10:08AM EDT | 240.00 | 2.49 | 1.03 | 3.55 | 0.00 | - | 1 | 17 | 32.26% |
| MA260116P00250000 | 2024-05-08 2:33PM EDT | 250.00 | 3.15 | 1.27 | 4.25 | 0.00 | - | 10 | 17 | 31.77% |
| MA260116P00260000 | 2024-05-17 11:17AM EDT | 260.00 | 3.05 | 1.43 | 4.55 | 0.00 | - | 1 | 22 | 30.52% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 270.00 | 4.65 | 2.15 | 5.10 | 0.00 | - | 1 | 26 | 29.63% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 280.00 | 4.65 | 2.67 | 5.75 | 0.00 | - | 1 | 27 | 28.82% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 290.00 | 5.90 | 3.85 | 4.95 | 0.00 | - | 1 | 12 | 26.11% |
| MA260116P00300000 | 2024-05-16 3:05PM EDT | 300.00 | 5.20 | 4.40 | 5.65 | 0.00 | - | 1 | 45 | 25.41% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 5.50 | 6.15 | 0.00 | - | 8 | 14 | 24.41% |
| MA260116P00320000 | 2024-05-13 11:57AM EDT | 320.00 | 6.98 | 6.35 | 8.40 | 0.00 | - | 1 | 133 | 25.10% |
| MA260116P00330000 | 2024-05-16 2:38PM EDT | 330.00 | 7.75 | 6.95 | 9.05 | 0.00 | - | 3 | 173 | 24.06% |
| MA260116P00340000 | 2024-05-20 2:00PM EDT | 340.00 | 8.58 | 8.05 | 9.85 | 0.00 | - | 1 | 31 | 23.10% |
| MA260116P00350000 | 2024-05-20 10:59AM EDT | 350.00 | 9.85 | 9.50 | 12.50 | 0.00 | - | 3 | 1,094 | 23.48% |
| MA260116P00360000 | 2024-05-15 11:38AM EDT | 360.00 | 11.95 | 9.85 | 12.45 | 0.00 | - | 4 | 704 | 21.77% |
| MA260116P00370000 | 2024-05-15 11:38AM EDT | 370.00 | 13.60 | 12.40 | 14.15 | 0.00 | - | 4 | 127 | 21.23% |
| MA260116P00380000 | 2024-05-16 12:04PM EDT | 380.00 | 14.55 | 13.65 | 15.90 | 0.00 | - | 3 | 166 | 20.61% |
| MA260116P00390000 | 2024-05-15 1:12PM EDT | 390.00 | 17.60 | 15.25 | 17.80 | 0.00 | - | 3 | 206 | 19.97% |
| MA260116P00400000 | 2024-05-15 11:38AM EDT | 400.00 | 19.60 | 17.65 | 20.10 | 0.00 | - | 3 | 525 | 19.44% |
| MA260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 22.05 | 19.50 | 22.40 | 0.00 | - | 4 | 250 | 18.78% |
| MA260116P00420000 | 2024-05-20 11:37AM EDT | 420.00 | 23.30 | 22.10 | 25.20 | 0.00 | - | 50 | 281 | 18.25% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 430.00 | 27.80 | 24.85 | 28.00 | 0.00 | - | 3 | 153 | 17.59% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 440.00 | 31.70 | 28.75 | 32.20 | 0.00 | - | 31 | 78 | 17.42% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 450.00 | 34.99 | 32.30 | 35.00 | 0.00 | - | 1 | 193 | 16.47% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 460.00 | 46.18 | 35.50 | 39.75 | 0.00 | - | 314 | 220 | 16.22% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 470.00 | 40.90 | 40.05 | 43.80 | 0.00 | - | 22 | 28 | 15.50% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 44.65 | 49.00 | 0.00 | - | 4 | 9 | 15.08% |
| MA260116P00490000 | 2024-05-17 11:28AM EDT | 490.00 | 50.70 | 49.65 | 53.05 | 0.00 | - | 3 | 15 | 13.97% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 55.15 | 58.85 | 0.00 | - | 4 | 8 | 13.39% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 16.11% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 12.96% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 540.00 | 99.62 | 82.50 | 86.50 | 0.00 | - | 36 | 40 | 10.38% |
© 2024 Yahoo. Todos los derechos reservados.