Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208C00360000 | 2023-11-24 12:05PM EST | 360.00 | 52.13 | 50.55 | 53.45 | 0.00 | - | 1 | 1 | 182.13% |
| MA231208C00370000 | 2023-11-16 10:51AM EST | 370.00 | 28.50 | 40.90 | 43.75 | 0.00 | - | 1 | 4 | 101.76% |
| MA231208C00375000 | 2023-11-15 11:46AM EST | 375.00 | 24.57 | 35.85 | 38.55 | 0.00 | - | 6 | 5 | 74.61% |
| MA231208C00377500 | 2023-12-08 3:16PM EST | 377.50 | 34.64 | 33.30 | 35.70 | -4.11 | -10.61% | 1 | 1 | 124.02% |
| MA231208C00380000 | 2023-12-08 10:49AM EST | 380.00 | 31.17 | 30.35 | 33.10 | -1.57 | -4.80% | 19 | 33 | 113.97% |
| MA231208C00382500 | 2023-12-04 10:24AM EST | 382.50 | 28.38 | 28.40 | 30.55 | 0.00 | - | 1 | 1 | 105.47% |
| MA231208C00385000 | 2023-12-08 1:25PM EST | 385.00 | 25.70 | 25.85 | 28.25 | +2.75 | +11.98% | 10 | 10 | 103.96% |
| MA231208C00390000 | 2023-12-08 11:13AM EST | 390.00 | 22.72 | 20.85 | 23.00 | -0.08 | -0.35% | 3 | 55 | 82.96% |
| MA231208C00392500 | 2023-12-06 10:48AM EST | 392.50 | 19.19 | 18.25 | 20.55 | +2.81 | +17.16% | 2 | 3 | 77.10% |
| MA231208C00395000 | 2023-12-07 10:37AM EST | 395.00 | 15.90 | 15.20 | 18.10 | -1.85 | -10.42% | 3 | 30 | 70.95% |
| MA231208C00397500 | 2023-12-07 11:14AM EST | 397.50 | 15.52 | 13.40 | 15.65 | 0.00 | - | 13 | 14 | 64.50% |
| MA231208C00400000 | 2023-12-08 3:29PM EST | 400.00 | 12.65 | 10.85 | 13.10 | -0.54 | -4.09% | 7 | 336 | 55.76% |
| MA231208C00402500 | 2023-12-07 11:14AM EST | 402.50 | 10.47 | 8.20 | 10.80 | 0.00 | - | 13 | 30 | 51.42% |
| MA231208C00405000 | 2023-12-08 2:45PM EST | 405.00 | 6.75 | 5.90 | 8.30 | -1.35 | -16.67% | 97 | 155 | 42.87% |
| MA231208C00407500 | 2023-12-08 2:30PM EST | 407.50 | 3.77 | 3.30 | 5.70 | -2.40 | -38.90% | 19 | 118 | 32.35% |
| MA231208C00410000 | 2023-12-08 3:42PM EST | 410.00 | 2.68 | 1.17 | 2.86 | -1.07 | -28.53% | 208 | 283 | 18.02% |
| MA231208C00412500 | 2023-12-08 3:46PM EST | 412.50 | 0.01 | 0.00 | 0.06 | -1.99 | -99.50% | 634 | 216 | 2.10% |
| MA231208C00415000 | 2023-12-08 3:45PM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 7,749 | 661 | 6.45% |
| MA231208C00417500 | 2023-12-08 2:08PM EST | 417.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 78 | 281 | 10.94% |
| MA231208C00420000 | 2023-12-08 3:49PM EST | 420.00 | 0.03 | 0.00 | 0.02 | -0.08 | -72.73% | 60 | 2,194 | 16.80% |
| MA231208C00422500 | 2023-12-07 3:54PM EST | 422.50 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 3 | 358 | 25.59% |
| MA231208C00425000 | 2023-12-08 3:11PM EST | 425.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 9 | 335 | 23.44% |
| MA231208C00430000 | 2023-12-06 9:56AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 31.25% |
| MA231208C00435000 | 2023-12-04 11:03AM EST | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 38.28% |
| MA231208C00440000 | 2023-11-21 12:09PM EST | 440.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | - | 32 | 79.83% |
| MA231208C00445000 | 2023-11-27 11:36AM EST | 445.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 4 | 90.43% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA231208P00210000 | 2023-11-06 9:40AM EST | 210.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| MA231208P00270000 | 2023-11-01 8:50AM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 100.00% |
| MA231208P00275000 | 2023-11-01 8:49AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MA231208P00280000 | 2023-11-01 8:49AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MA231208P00285000 | 2023-11-06 3:53PM EST | 285.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 274.61% |
| MA231208P00290000 | 2023-11-06 3:52PM EST | 290.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 244.53% |
| MA231208P00295000 | 2023-11-06 3:53PM EST | 295.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | - | 1 | 305.66% |
| MA231208P00300000 | 2023-11-13 10:06AM EST | 300.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 2 | 212.50% |
| MA231208P00305000 | 2023-11-06 12:47PM EST | 305.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 6 | 212.50% |
| MA231208P00310000 | 2023-11-06 2:54PM EST | 310.00 | 0.13 | 0.00 | 0.74 | 0.00 | - | - | 6 | 265.63% |
| MA231208P00315000 | 2023-11-14 10:43AM EST | 315.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 255.86% |
| MA231208P00320000 | 2023-11-14 12:31PM EST | 320.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 230.47% |
| MA231208P00325000 | 2023-11-07 9:50AM EST | 325.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 165.63% |
| MA231208P00330000 | 2023-11-03 2:23PM EST | 330.00 | 0.32 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 175.00% |
| MA231208P00335000 | 2023-11-22 9:36AM EST | 335.00 | 0.14 | 0.00 | 0.36 | 0.00 | - | 1 | 5 | 181.25% |
| MA231208P00340000 | 2023-11-20 9:52AM EST | 340.00 | 0.08 | 0.00 | 0.81 | 0.00 | - | 1 | 4 | 192.38% |
| MA231208P00345000 | 2023-12-05 10:36AM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 109.38% |
| MA231208P00350000 | 2023-11-22 9:30AM EST | 350.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 3 | 21 | 117.97% |
| MA231208P00355000 | 2023-12-04 12:11PM EST | 355.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 4 | 39 | 108.59% |
| MA231208P00360000 | 2023-12-04 12:11PM EST | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 98 | 97.66% |
| MA231208P00362500 | 2023-12-05 9:41AM EST | 362.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 5 | 119.73% |
| MA231208P00365000 | 2023-12-05 9:40AM EST | 365.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 49 | 114.26% |
| MA231208P00370000 | 2023-12-07 9:37AM EST | 370.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 49 | 81.25% |
| MA231208P00375000 | 2023-12-05 11:13AM EST | 375.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 52 | 478 | 92.58% |
| MA231208P00377500 | 2023-12-05 11:52AM EST | 377.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 16 | 68.75% |
| MA231208P00380000 | 2023-12-08 12:54PM EST | 380.00 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 25 | 275 | 71.68% |
| MA231208P00382500 | 2023-12-06 9:31AM EST | 382.50 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 27 | 33 | 60.74% |
| MA231208P00385000 | 2023-12-08 11:49AM EST | 385.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 27 | 823 | 56.06% |
| MA231208P00387500 | 2023-12-08 12:02PM EST | 387.50 | 0.01 | 0.00 | 0.08 | -0.06 | -85.71% | 116 | 59 | 51.37% |
| MA231208P00390000 | 2023-12-08 2:21PM EST | 390.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 37 | 355 | 42.97% |
| MA231208P00392500 | 2023-12-08 3:42PM EST | 392.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 18 | 48.05% |
| MA231208P00395000 | 2023-12-08 3:41PM EST | 395.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 71 | 198 | 33.99% |
| MA231208P00397500 | 2023-12-07 10:48AM EST | 397.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 9 | 63 | 27.34% |
| MA231208P00400000 | 2023-12-08 12:39PM EST | 400.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 23 | 247 | 26.37% |
| MA231208P00402500 | 2023-12-08 12:39PM EST | 402.50 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 14 | 184 | 18.75% |
| MA231208P00405000 | 2023-12-08 3:49PM EST | 405.00 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 51 | 370 | 17.48% |
| MA231208P00407500 | 2023-12-08 3:54PM EST | 407.50 | 0.02 | 0.00 | 0.11 | -0.21 | -91.30% | 38 | 521 | 15.14% |
| MA231208P00410000 | 2023-12-08 3:53PM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 645 | 675 | 5.08% |
| MA231208P00412500 | 2023-12-08 3:47PM EST | 412.50 | 0.10 | 0.09 | 1.20 | -1.31 | -92.91% | 118 | 143 | 11.87% |
| MA231208P00415000 | 2023-12-08 3:36PM EST | 415.00 | 2.81 | 2.12 | 3.75 | -0.39 | -12.19% | 49 | 94 | 23.39% |
| MA231208P00417500 | 2023-12-08 12:06PM EST | 417.50 | 5.60 | 4.80 | 6.20 | +0.70 | +14.29% | 14 | 84 | 31.64% |
| MA231208P00420000 | 2023-12-08 12:30PM EST | 420.00 | 9.17 | 6.65 | 9.30 | +1.47 | +19.09% | 7 | 12 | 49.34% |
| MA231208P00422500 | 2023-12-08 11:16AM EST | 422.50 | 11.40 | 9.45 | 11.70 | -4.75 | -29.41% | 1 | 3 | 56.06% |
| MA231208P00425000 | 2023-12-06 2:40PM EST | 425.00 | 12.66 | 11.80 | 14.25 | -2.09 | -14.17% | 1 | 8 | 64.75% |
| MA231208P00430000 | 2023-12-07 1:37PM EST | 430.00 | 16.95 | 16.95 | 19.20 | 0.00 | - | 3 | 6 | 78.56% |
| MA231208P00435000 | 2023-12-07 1:37PM EST | 435.00 | 21.95 | 21.90 | 24.75 | 0.00 | - | 2 | 4 | 70.02% |
| MA231208P00450000 | 2023-12-07 10:08AM EST | 450.00 | 38.90 | 37.45 | 40.45 | 0.00 | - | - | - | 123.34% |
| MA231208P00475000 | 2023-11-27 10:20AM EST | 475.00 | 64.63 | 61.30 | 64.65 | 0.00 | - | - | 0 | 122.66% |
| MA231208P00485000 | 2023-11-27 10:20AM EST | 485.00 | 74.55 | 71.15 | 74.70 | -0.26 | -0.35% | 1 | 0 | 130.08% |
© 2023 Yahoo. Todos los derechos reservados.