Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:15PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 360.00 | 100.89 | 94.75 | 98.15 | 0.00 | - | 1 | 1 | 103.32% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240524C00380000 | 2024-05-21 11:22AM EDT | 380.00 | 75.80 | 79.15 | 82.45 | -7.42 | -8.92% | 1 | 1 | 156.98% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 60.05 | 63.15 | 0.00 | - | 4 | 3 | 72.95% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 40.25 | 43.20 | 0.00 | - | - | 5 | 54.39% |
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 420.00 | 31.50 | 34.90 | 38.15 | 0.00 | - | 1 | 1 | 68.36% |
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 30.85 | 25.00 | 28.25 | 0.00 | - | 1 | 13 | 55.08% |
| MA240524C00435000 | 2024-05-21 11:06AM EDT | 435.00 | 21.05 | 20.00 | 23.00 | -4.89 | -18.85% | 1 | 15 | 45.53% |
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 440.00 | 25.13 | 16.15 | 17.90 | 0.00 | - | 1 | 27 | 37.31% |
| MA240524C00442500 | 2024-05-10 3:54PM EDT | 442.50 | 16.30 | 13.65 | 15.10 | 0.00 | - | 1 | 1 | 31.12% |
| MA240524C00445000 | 2024-05-17 11:04AM EDT | 445.00 | 16.81 | 11.20 | 12.65 | 0.00 | - | 1 | 10 | 27.76% |
| MA240524C00447500 | 2024-05-14 9:57AM EDT | 447.50 | 9.20 | 9.50 | 10.10 | 0.00 | - | 14 | 24 | 23.49% |
| MA240524C00450000 | 2024-05-17 9:52AM EDT | 450.00 | 11.07 | 7.15 | 8.05 | 0.00 | - | 1 | 55 | 22.32% |
| MA240524C00452500 | 2024-05-16 9:30AM EDT | 452.50 | 9.35 | 5.25 | 5.65 | 0.00 | - | 2 | 35 | 18.29% |
| MA240524C00455000 | 2024-05-21 12:20PM EDT | 455.00 | 3.66 | 3.70 | 4.00 | -3.14 | -46.18% | 24 | 107 | 17.60% |
| MA240524C00457500 | 2024-05-21 12:15PM EDT | 457.50 | 2.25 | 2.41 | 2.55 | -2.50 | -52.63% | 42 | 138 | 16.48% |
| MA240524C00460000 | 2024-05-21 12:55PM EDT | 460.00 | 1.43 | 1.44 | 1.54 | -1.62 | -53.11% | 85 | 166 | 16.00% |
| MA240524C00462500 | 2024-05-21 11:43AM EDT | 462.50 | 0.75 | 0.78 | 0.87 | -1.16 | -60.73% | 55 | 277 | 15.77% |
| MA240524C00465000 | 2024-05-21 12:45PM EDT | 465.00 | 0.40 | 0.39 | 0.46 | -0.87 | -68.50% | 30 | 472 | 15.67% |
| MA240524C00470000 | 2024-05-21 12:32PM EDT | 470.00 | 0.12 | 0.11 | 0.16 | -0.28 | -70.00% | 212 | 539 | 16.94% |
| MA240524C00475000 | 2024-05-21 10:27AM EDT | 475.00 | 0.06 | 0.03 | 0.08 | -0.06 | -50.00% | 9 | 292 | 19.24% |
| MA240524C00480000 | 2024-05-21 11:22AM EDT | 480.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 2 | 72 | 22.46% |
| MA240524C00485000 | 2024-05-20 11:47AM EDT | 485.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 151 | 96 | 35.79% |
| MA240524C00490000 | 2024-05-20 10:02AM EDT | 490.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 11 | 101 | 32.32% |
| MA240524C00495000 | 2024-05-17 10:41AM EDT | 495.00 | 0.40 | 0.01 | 1.30 | 0.00 | - | 1 | 14 | 50.29% |
| MA240524C00500000 | 2024-05-20 10:37AM EDT | 500.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 11 | 20 | 54.96% |
| MA240524C00505000 | 2024-05-20 2:53PM EDT | 505.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 2 | 4 | 59.57% |
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 510.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 36 | 121 | 43.36% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.01 | 1.27 | 0.00 | - | 3 | 2 | 68.26% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.01 | 0.04 | 0.00 | - | 3 | 3 | 48.63% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 10 | 15 | 89.40% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 103.32% |
| MA240524P00375000 | 2024-05-20 12:24PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26 | 59.38% |
| MA240524P00380000 | 2024-05-20 1:29PM EDT | 380.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 19 | 19 | 108.33% |
| MA240524P00385000 | 2024-05-21 10:52AM EDT | 385.00 | 0.01 | 0.00 | 0.23 | -0.27 | -96.43% | 1 | 2 | 70.70% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.01 | 2.13 | 0.00 | - | - | 6 | 95.83% |
| MA240524P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 27 | 48.05% |
| MA240524P00405000 | 2024-05-20 10:51AM EDT | 405.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 21 | 69.04% |
| MA240524P00410000 | 2024-05-20 12:53PM EDT | 410.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 67 | 43.16% |
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 415.00 | 0.01 | 0.01 | 2.16 | 0.00 | - | 18 | 65 | 64.72% |
| MA240524P00417500 | 2024-05-14 1:28PM EDT | 417.50 | 0.23 | 0.02 | 0.76 | 0.00 | - | 3 | 7 | 56.54% |
| MA240524P00420000 | 2024-05-17 12:12PM EDT | 420.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 2 | 76 | 51.95% |
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 425.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 9 | 68 | 38.72% |
| MA240524P00427500 | 2024-05-17 12:07PM EDT | 427.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 8 | 28.61% |
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 430.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 44 | 171 | 26.86% |
| MA240524P00432500 | 2024-05-21 11:33AM EDT | 432.50 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 14 | 90 | 24.61% |
| MA240524P00435000 | 2024-05-21 11:52AM EDT | 435.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 15 | 156 | 23.15% |
| MA240524P00437500 | 2024-05-21 9:30AM EDT | 437.50 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 1 | 68 | 21.44% |
| MA240524P00440000 | 2024-05-21 11:49AM EDT | 440.00 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 25 | 131 | 20.02% |
| MA240524P00442500 | 2024-05-21 11:43AM EDT | 442.50 | 0.23 | 0.17 | 0.22 | +0.04 | +21.05% | 3 | 61 | 18.63% |
| MA240524P00445000 | 2024-05-21 11:49AM EDT | 445.00 | 0.32 | 0.27 | 0.33 | +0.10 | +45.45% | 50 | 274 | 17.51% |
| MA240524P00447500 | 2024-05-21 12:54PM EDT | 447.50 | 0.45 | 0.44 | 0.51 | +0.11 | +32.35% | 23 | 163 | 16.43% |
| MA240524P00450000 | 2024-05-21 12:58PM EDT | 450.00 | 0.77 | 0.72 | 0.81 | +0.28 | +57.14% | 45 | 305 | 15.48% |
| MA240524P00452500 | 2024-05-21 11:05AM EDT | 452.50 | 1.30 | 1.21 | 1.30 | +0.47 | +56.63% | 19 | 62 | 14.62% |
| MA240524P00455000 | 2024-05-21 12:01PM EDT | 455.00 | 2.20 | 1.96 | 2.10 | +0.91 | +70.54% | 38 | 168 | 14.03% |
| MA240524P00457500 | 2024-05-21 11:43AM EDT | 457.50 | 3.48 | 3.05 | 3.25 | +1.53 | +78.46% | 26 | 143 | 13.44% |
| MA240524P00460000 | 2024-05-21 12:30PM EDT | 460.00 | 5.00 | 4.45 | 4.85 | +1.85 | +58.73% | 8 | 142 | 13.23% |
| MA240524P00462500 | 2024-05-20 3:16PM EDT | 462.50 | 4.18 | 6.35 | 6.90 | 0.00 | - | 4 | 73 | 13.94% |
| MA240524P00465000 | 2024-05-20 9:45AM EDT | 465.00 | 6.20 | 8.35 | 9.70 | 0.00 | - | 1 | 60 | 19.83% |
| MA240524P00470000 | 2024-05-20 3:01PM EDT | 470.00 | 10.52 | 12.40 | 15.05 | 0.00 | - | 2 | 27 | 29.52% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 17.35 | 19.35 | 0.00 | - | 1 | 0 | 28.69% |
| MA240524P00485000 | 2024-05-14 10:38AM EDT | 485.00 | 33.00 | 27.25 | 30.55 | 0.00 | - | - | 0 | 52.98% |
© 2024 Yahoo. Todos los derechos reservados.