Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218C00280000 | 2024-06-14 3:56PM EDT | 280.00 | 196.00 | 196.50 | 201.50 | 0.00 | - | - | 4 | 42.18% |
| MA261218C00340000 | 2024-06-11 1:44PM EDT | 340.00 | 152.40 | 146.95 | 156.95 | 0.00 | - | - | 6 | 37.83% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 350.00 | 148.01 | 143.50 | 148.50 | 0.00 | - | 1 | 3 | 36.52% |
| MA261218C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 143.49 | 137.05 | 141.00 | 0.00 | - | - | 1 | 35.62% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 380.00 | 128.86 | 122.05 | 126.50 | 0.00 | - | 2 | 2 | 33.95% |
| MA261218C00390000 | 2024-06-03 10:04AM EDT | 390.00 | 115.29 | 116.00 | 120.00 | 0.00 | - | 7 | 7 | 33.37% |
| MA261218C00410000 | 2024-06-10 3:57PM EDT | 410.00 | 107.53 | 102.55 | 107.50 | 0.00 | - | - | 1 | 32.26% |
| MA261218C00420000 | 2024-06-10 3:33PM EDT | 420.00 | 101.90 | 96.15 | 101.00 | 0.00 | - | - | 1 | 31.54% |
| MA261218C00440000 | 2024-06-17 3:20PM EDT | 440.00 | 87.77 | 85.00 | 88.50 | 0.00 | - | 1 | 13 | 30.15% |
| MA261218C00450000 | 2024-06-14 10:33AM EDT | 450.00 | 77.75 | 79.60 | 84.00 | 0.00 | - | 1 | 9 | 30.02% |
| MA261218C00470000 | 2024-06-03 12:12PM EDT | 470.00 | 67.93 | 64.85 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| MA261218C00480000 | 2024-06-04 9:30AM EDT | 480.00 | 65.55 | 64.10 | 69.00 | 0.00 | - | 1 | 1 | 28.72% |
| MA261218C00490000 | 2024-06-05 11:14AM EDT | 490.00 | 61.00 | 59.50 | 63.35 | 0.00 | - | - | 20 | 27.95% |
| MA261218C00500000 | 2024-06-13 10:30AM EDT | 500.00 | 53.80 | 54.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MA261218C00510000 | 2024-06-10 10:23AM EDT | 510.00 | 54.42 | 51.00 | 55.00 | 0.00 | - | 2 | 2 | 27.27% |
| MA261218C00520000 | 2024-06-13 1:31PM EDT | 520.00 | 45.36 | 46.55 | 51.00 | 0.00 | - | 1 | 4 | 26.91% |
| MA261218C00540000 | 2024-06-14 11:25AM EDT | 540.00 | 39.13 | 40.10 | 44.00 | 0.00 | - | - | 1 | 26.36% |
| MA261218C00560000 | 2024-06-12 9:49AM EDT | 560.00 | 36.50 | 33.05 | 39.95 | 0.00 | - | 1 | 2 | 26.66% |
| MA261218C00580000 | 2024-06-04 10:07AM EDT | 580.00 | 29.85 | 27.00 | 32.00 | 0.00 | - | 5 | 5 | 25.29% |
| MA261218C00660000 | 2024-06-13 3:55PM EDT | 660.00 | 13.45 | 12.95 | 16.00 | 0.00 | - | 8 | 21 | 23.69% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218P00230000 | 2024-06-13 1:50PM EDT | 230.00 | 3.00 | 1.13 | 4.80 | 0.00 | - | 1 | 10 | 29.21% |
| MA261218P00240000 | 2024-06-06 3:52PM EDT | 240.00 | 3.60 | 1.50 | 5.45 | 0.00 | - | - | 3 | 28.50% |
| MA261218P00260000 | 2024-06-10 10:03AM EDT | 260.00 | 4.90 | 2.50 | 5.30 | 0.00 | - | - | 1 | 25.27% |
| MA261218P00270000 | 2024-06-13 11:11AM EDT | 270.00 | 5.25 | 3.00 | 7.75 | 0.00 | - | 1 | 1 | 26.41% |
| MA261218P00310000 | 2024-06-13 11:11AM EDT | 310.00 | 10.00 | 7.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| MA261218P00320000 | 2024-06-03 11:27AM EDT | 320.00 | 11.00 | 8.50 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MA261218P00330000 | 2024-06-11 11:25AM EDT | 330.00 | 11.04 | 9.50 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MA261218P00340000 | 2024-05-31 1:21PM EDT | 340.00 | 14.23 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 21.89% |
| MA261218P00350000 | 2024-06-13 10:01AM EDT | 350.00 | 15.70 | 12.50 | 17.50 | 0.00 | - | 2 | 9 | 21.21% |
| MA261218P00440000 | 2024-06-13 2:37PM EDT | 440.00 | 40.07 | 37.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.