Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00380000 | 2024-05-16 12:28PM EDT | 2024-06-21 | 84.00 | 63.25 | 66.60 | 0.00 | - | 1 | 84 | 61.96% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 88.48% |
| MA240920C00380000 | 2024-06-10 1:14PM EDT | 2024-09-20 | 75.00 | 69.35 | 72.65 | 0.00 | - | 10 | 7 | 35.30% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 2024-10-18 | 85.13 | 71.05 | 74.25 | 0.00 | - | 1 | 2 | 33.46% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 71.90% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 66.94% |
| MA250117C00380000 | 2024-06-11 10:20AM EDT | 2025-01-17 | 82.55 | 79.40 | 82.15 | 0.00 | - | 2 | 3,269 | 33.49% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 46.45% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 57.20% |
| MA260116C00380000 | 2024-06-12 3:39PM EDT | 2026-01-16 | 103.00 | 102.10 | 106.00 | 0.00 | - | 3 | 38 | 33.54% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 2026-12-18 | 128.86 | 119.00 | 124.00 | 0.00 | - | 2 | 2 | 34.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00380000 | 2024-06-07 11:04AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 769 | 53.13% |
| MA240705P00380000 | 2024-06-11 12:08PM EDT | 2024-07-05 | 0.24 | 0.05 | 1.38 | 0.00 | - | 2 | 11 | 45.68% |
| MA240719P00380000 | 2024-06-11 3:19PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.27 | 0.00 | - | 7 | 60 | 25.68% |
| MA240816P00380000 | 2024-06-05 1:00PM EDT | 2024-08-16 | 1.08 | 0.89 | 1.05 | 0.00 | - | 1 | 18 | 24.40% |
| MA240920P00380000 | 2024-06-13 2:17PM EDT | 2024-09-20 | 1.74 | 1.65 | 1.81 | 0.00 | - | 3 | 69 | 22.14% |
| MA241018P00380000 | 2024-05-30 12:44PM EDT | 2024-10-18 | 2.70 | 2.20 | 2.48 | 0.00 | - | 2 | 25 | 21.18% |
| MA241115P00380000 | 2024-06-13 12:02PM EDT | 2024-11-15 | 3.95 | 3.45 | 3.70 | 0.00 | - | 1 | 48 | 21.49% |
| MA241220P00380000 | 2024-06-11 9:49AM EDT | 2024-12-20 | 4.50 | 4.40 | 4.75 | 0.00 | - | 5 | 56 | 21.00% |
| MA250117P00380000 | 2024-06-11 1:01PM EDT | 2025-01-17 | 5.30 | 5.15 | 5.70 | 0.00 | - | 4 | 640 | 20.85% |
| MA250321P00380000 | 2024-06-06 3:59PM EDT | 2025-03-21 | 6.75 | 6.40 | 7.75 | 0.00 | - | 9 | 51 | 20.55% |
| MA250620P00380000 | 2024-06-13 10:34AM EDT | 2025-06-20 | 9.56 | 9.50 | 10.75 | 0.00 | - | 3 | 51 | 20.40% |
| MA260116P00380000 | 2024-06-11 1:47PM EDT | 2026-01-16 | 14.00 | 13.55 | 17.00 | 0.00 | - | 2 | 231 | 20.15% |
© 2024 Yahoo. Todos los derechos reservados.