Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:350.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00350000 | 2024-05-28 10:07AM EDT | 2024-06-21 | 99.38 | 92.50 | 96.50 | 0.00 | - | 1 | 32 | 115.63% |
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 2024-06-28 | 108.82 | 93.00 | 97.40 | 0.00 | - | - | 1 | 64.70% |
| MA240719C00350000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 92.07 | 93.50 | 97.95 | 0.00 | - | 1 | 0 | 59.55% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 2024-09-20 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 52.58% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 125.35 | 107.05 | 110.30 | 0.00 | - | - | 1 | 50.83% |
| MA241115C00350000 | 2024-05-28 11:28AM EDT | 2024-11-15 | 104.52 | 101.35 | 105.10 | 0.00 | - | 1 | 0 | 40.91% |
| MA250117C00350000 | 2024-06-05 12:12PM EDT | 2025-01-17 | 107.41 | 106.10 | 108.00 | 0.00 | - | 1 | 202 | 37.94% |
| MA250620C00350000 | 2024-06-12 9:58AM EDT | 2025-06-20 | 121.18 | 114.05 | 119.00 | 0.00 | - | 1 | 25 | 38.08% |
| MA260116C00350000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 127.55 | 125.00 | 129.50 | 0.00 | - | 2 | 3 | 36.78% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 2026-12-18 | 148.01 | 140.00 | 145.00 | 0.00 | - | 1 | 3 | 36.42% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00350000 | 2024-06-12 2:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 737 | 60.16% |
| MA240719P00350000 | 2024-06-12 9:30AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.55 | 0.00 | - | 1 | 84 | 40.70% |
| MA240920P00350000 | 2024-06-14 12:35PM EDT | 2024-09-20 | 0.78 | 0.71 | 0.82 | -0.01 | -1.27% | 1 | 65 | 26.10% |
| MA241018P00350000 | 2024-06-07 1:42PM EDT | 2024-10-18 | 0.95 | 0.84 | 1.14 | 0.00 | - | 1 | 50 | 24.52% |
| MA241115P00350000 | 2024-05-14 3:21PM EDT | 2024-11-15 | 2.09 | 1.57 | 1.74 | 0.00 | - | 1 | 47 | 24.26% |
| MA241220P00350000 | 2024-06-11 10:31AM EDT | 2024-12-20 | 2.26 | 2.22 | 2.65 | 0.00 | - | 1 | 26 | 24.19% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 2025-01-17 | 3.25 | 2.52 | 2.99 | 0.00 | - | 1 | 977 | 23.27% |
| MA250321P00350000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 4.55 | 3.45 | 5.65 | 0.00 | - | 1 | 9 | 24.55% |
| MA250620P00350000 | 2024-06-06 10:22AM EDT | 2025-06-20 | 5.60 | 5.40 | 7.60 | 0.00 | - | 1 | 48 | 23.50% |
| MA260116P00350000 | 2024-06-07 1:18PM EDT | 2026-01-16 | 9.50 | 8.75 | 11.25 | 0.00 | - | 3 | 1,093 | 21.67% |
| MA261218P00350000 | 2024-06-13 10:01AM EDT | 2026-12-18 | 15.70 | 13.50 | 17.95 | 0.00 | - | 2 | 9 | 20.97% |
© 2024 Yahoo. Todos los derechos reservados.