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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00390000 | 2024-06-12 10:18AM EDT | 2024-06-21 | 59.65 | 53.30 | 56.30 | 0.00 | - | 1 | 74 | 75.93% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 2024-06-28 | 63.31 | 53.55 | 57.55 | 0.00 | - | 1 | 3 | 60.24% |
| MA240705C00390000 | 2024-06-14 2:03PM EDT | 2024-07-05 | 55.49 | 54.00 | 58.05 | -7.46 | -11.85% | 3 | 4 | 50.99% |
| MA240719C00390000 | 2024-06-11 9:55AM EDT | 2024-07-19 | 57.75 | 54.25 | 57.90 | 0.00 | - | 1 | 1 | 38.56% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 2024-08-16 | 60.50 | 57.00 | 60.30 | 0.00 | - | 2 | 2 | 34.42% |
| MA240920C00390000 | 2024-06-10 1:55PM EDT | 2024-09-20 | 66.50 | 60.45 | 62.95 | 0.00 | - | 20 | 12 | 31.99% |
| MA241018C00390000 | 2024-06-11 9:55AM EDT | 2024-10-18 | 65.25 | 61.90 | 65.25 | 0.00 | - | 1 | 3 | 31.33% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 67.92% |
| MA241220C00390000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 70.53 | 69.60 | 71.70 | 0.00 | - | 2 | 36 | 32.20% |
| MA250117C00390000 | 2024-06-10 1:41PM EDT | 2025-01-17 | 75.70 | 71.15 | 73.70 | 0.00 | - | 38 | 622 | 31.88% |
| MA250321C00390000 | 2024-05-31 3:27PM EDT | 2025-03-21 | 77.90 | 75.45 | 79.40 | 0.00 | - | 15 | 16 | 32.52% |
| MA250620C00390000 | 2024-06-10 2:16PM EDT | 2025-06-20 | 89.00 | 81.50 | 86.50 | 0.00 | - | 1 | 5 | 32.94% |
| MA260116C00390000 | 2024-06-10 3:57PM EDT | 2026-01-16 | 102.53 | 95.15 | 99.50 | 0.00 | - | 2 | 28 | 33.03% |
| MA261218C00390000 | 2024-06-03 10:04AM EDT | 2026-12-18 | 115.29 | 112.50 | 116.50 | 0.00 | - | 7 | 7 | 33.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00390000 | 2024-06-13 10:47AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 749 | 47.85% |
| MA240628P00390000 | 2024-06-13 10:52AM EDT | 2024-06-28 | 0.13 | 0.03 | 0.33 | 0.00 | - | 6 | 21 | 36.82% |
| MA240712P00390000 | 2024-06-12 2:05PM EDT | 2024-07-12 | 0.32 | 0.19 | 0.27 | 0.00 | - | - | 2 | 24.71% |
| MA240719P00390000 | 2024-06-13 2:06PM EDT | 2024-07-19 | 0.38 | 0.23 | 0.39 | 0.00 | - | 5 | 274 | 23.43% |
| MA240816P00390000 | 2024-06-13 2:06PM EDT | 2024-08-16 | 1.45 | 1.32 | 1.45 | 0.00 | - | 2 | 17 | 22.80% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 2.18 | 2.23 | 2.47 | 0.00 | - | 1 | 75 | 21.00% |
| MA241018P00390000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 3.05 | 2.80 | 3.30 | 0.00 | - | 3 | 23 | 20.18% |
| MA241115P00390000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 4.65 | 4.45 | 4.75 | -0.04 | -0.85% | 2 | 107 | 20.57% |
| MA241220P00390000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 5.87 | 5.65 | 5.95 | +0.22 | +3.89% | 2 | 34 | 20.13% |
| MA250117P00390000 | 2024-06-11 12:41PM EDT | 2025-01-17 | 6.54 | 6.20 | 7.00 | 0.00 | - | 5 | 798 | 20.00% |
| MA250321P00390000 | 2024-06-10 11:27AM EDT | 2025-03-21 | 8.70 | 7.95 | 10.45 | 0.00 | - | 3 | 176 | 20.84% |
| MA250620P00390000 | 2024-05-29 12:45PM EDT | 2025-06-20 | 12.45 | 10.35 | 14.00 | 0.00 | - | 40 | 262 | 20.77% |
| MA260116P00390000 | 2024-06-10 12:23PM EDT | 2026-01-16 | 16.36 | 15.80 | 19.45 | 0.00 | - | 1 | 464 | 19.68% |
© 2024 Yahoo. Todos los derechos reservados.