U.S. markets open in 3 hours 17 minutes
F S&P 500
5,053.50 +6.00 (+0.12%) F Dow Jones
38,502.00 +34.00 (+0.09%) F Nasdaq
17,384.25 +34.25 (+0.20%) E-mini Russell 2000 Index Futur
1,980.70 -1.90 (-0.10%) Petróleo
81.98 +0.08 (+0.10%) Oro
2,310.30 -36.10 (-1.54%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00410000 | 2024-04-17 2:19PM EDT | 410.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00425000 | 2024-03-25 2:22PM EDT | 425.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 30.13% |
| MA240426C00435000 | 2024-04-19 9:46AM EDT | 435.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240426C00440000 | 2024-04-22 9:47AM EDT | 440.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00450000 | 2024-04-22 12:23PM EDT | 450.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240426C00455000 | 2024-04-22 3:57PM EDT | 455.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MA240426C00460000 | 2024-04-22 3:29PM EDT | 460.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MA240426C00462500 | 2024-04-22 3:48PM EDT | 462.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MA240426C00465000 | 2024-04-22 3:29PM EDT | 465.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MA240426C00467500 | 2024-04-22 3:58PM EDT | 467.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MA240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| MA240426C00472500 | 2024-04-22 3:54PM EDT | 472.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MA240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MA240426C00477500 | 2024-04-22 1:14PM EDT | 477.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240426C00480000 | 2024-04-22 2:57PM EDT | 480.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA240426C00482500 | 2024-04-22 2:15PM EDT | 482.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA240426C00485000 | 2024-04-22 3:24PM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240426C00487500 | 2024-04-22 11:23AM EDT | 487.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA240426C00490000 | 2024-04-22 3:45PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA240426C00495000 | 2024-04-22 1:03PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MA240426C00500000 | 2024-04-22 11:45AM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA240426C00505000 | 2024-04-22 1:57PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA240426C00510000 | 2024-04-22 9:59AM EDT | 510.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00385000 | 2024-04-22 2:07PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MA240426P00390000 | 2024-04-18 2:41PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426P00400000 | 2024-04-22 10:53AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426P00410000 | 2024-04-22 2:07PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426P00415000 | 2024-04-22 1:54PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240426P00420000 | 2024-04-22 11:56AM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MA240426P00425000 | 2024-04-22 1:03PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MA240426P00430000 | 2024-04-22 2:07PM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MA240426P00435000 | 2024-04-22 3:46PM EDT | 435.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MA240426P00440000 | 2024-04-22 3:57PM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MA240426P00445000 | 2024-04-22 3:59PM EDT | 445.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| MA240426P00450000 | 2024-04-22 3:29PM EDT | 450.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| MA240426P00455000 | 2024-04-22 3:58PM EDT | 455.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.78% |
| MA240426P00460000 | 2024-04-22 3:24PM EDT | 460.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MA240426P00462500 | 2024-04-22 1:44PM EDT | 462.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240426P00465000 | 2024-04-22 11:39AM EDT | 465.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MA240426P00467500 | 2024-04-19 12:10PM EDT | 467.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426P00470000 | 2024-04-22 2:55PM EDT | 470.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240426P00475000 | 2024-04-22 11:05AM EDT | 475.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426P00477500 | 2024-04-19 10:16AM EDT | 477.50 | 21.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426P00480000 | 2024-04-19 3:10PM EDT | 480.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 54.31% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 118.43% |
© 2024 Yahoo. Todos los derechos reservados.