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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00420000 | 2024-06-12 3:39PM EDT | 2024-06-21 | 23.88 | 23.40 | 26.40 | 0.00 | - | 18 | 1,254 | 39.15% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 2024-06-28 | 27.20 | 24.25 | 26.95 | 0.00 | - | 1 | 2 | 30.38% |
| MA240719C00420000 | 2024-06-05 9:53AM EDT | 2024-07-19 | 28.92 | 27.60 | 28.65 | 0.00 | - | 1 | 78 | 23.82% |
| MA240726C00420000 | 2024-06-12 9:45AM EDT | 2024-07-26 | 32.51 | 27.80 | 30.85 | 0.00 | - | - | 1 | 26.54% |
| MA240816C00420000 | 2024-06-12 11:49AM EDT | 2024-08-16 | 34.70 | 31.55 | 34.00 | 0.00 | - | 2 | 6 | 26.85% |
| MA240920C00420000 | 2024-06-04 1:50PM EDT | 2024-09-20 | 36.35 | 36.35 | 38.05 | 0.00 | - | 1 | 283 | 26.57% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 48.58% |
| MA241115C00420000 | 2024-06-11 2:45PM EDT | 2024-11-15 | 45.70 | 42.85 | 43.85 | 0.00 | - | 1 | 32 | 26.75% |
| MA241220C00420000 | 2024-06-10 3:38PM EDT | 2024-12-20 | 50.70 | 46.35 | 47.35 | 0.00 | - | 127 | 70 | 27.12% |
| MA250117C00420000 | 2024-06-13 11:43AM EDT | 2025-01-17 | 46.00 | 48.60 | 49.65 | 0.00 | - | 151 | 344 | 27.12% |
| MA250620C00420000 | 2024-06-14 3:21PM EDT | 2025-06-20 | 62.50 | 61.50 | 64.15 | +0.55 | +0.89% | 2 | 13 | 29.37% |
| MA260116C00420000 | 2024-06-12 1:29PM EDT | 2026-01-16 | 77.93 | 75.75 | 78.50 | 0.00 | - | 1 | 128 | 30.25% |
| MA261218C00420000 | 2024-06-10 3:33PM EDT | 2026-12-18 | 101.90 | 93.50 | 97.50 | 0.00 | - | - | 1 | 31.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00420000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 14 | 1,989 | 22.32% |
| MA240628P00420000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.42 | 0.38 | 0.48 | -0.39 | -48.15% | 2 | 111 | 19.39% |
| MA240705P00420000 | 2024-06-14 12:08PM EDT | 2024-07-05 | 0.85 | 0.63 | 0.76 | -0.32 | -27.35% | 2 | 49 | 17.69% |
| MA240712P00420000 | 2024-06-14 12:10PM EDT | 2024-07-12 | 1.34 | 1.11 | 1.27 | -0.45 | -25.14% | 3 | 19 | 17.65% |
| MA240719P00420000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.68 | 1.54 | 1.72 | -0.05 | -2.89% | 28 | 303 | 17.35% |
| MA240726P00420000 | 2024-06-14 12:49PM EDT | 2024-07-26 | 2.79 | 2.23 | 2.67 | -0.36 | -11.43% | 20 | 7 | 18.47% |
| MA240816P00420000 | 2024-06-14 12:51PM EDT | 2024-08-16 | 4.65 | 4.20 | 4.65 | -0.60 | -11.43% | 12 | 45 | 18.92% |
| MA240920P00420000 | 2024-06-14 3:01PM EDT | 2024-09-20 | 6.50 | 6.10 | 6.55 | +0.05 | +0.78% | 40 | 403 | 17.84% |
| MA241018P00420000 | 2024-06-07 11:32AM EDT | 2024-10-18 | 6.64 | 7.45 | 8.00 | 0.00 | - | 5 | 170 | 17.43% |
| MA241115P00420000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 10.22 | 9.05 | 10.20 | +0.09 | +0.89% | 102 | 225 | 18.02% |
| MA241220P00420000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 11.70 | 11.40 | 11.85 | 0.00 | - | 5 | 294 | 17.76% |
| MA250117P00420000 | 2024-06-10 12:14PM EDT | 2025-01-17 | 12.15 | 12.25 | 12.95 | 0.00 | - | 33 | 825 | 17.48% |
| MA250321P00420000 | 2024-05-29 1:58PM EDT | 2025-03-21 | 16.25 | 14.60 | 16.75 | 0.00 | - | 13 | 217 | 18.12% |
| MA250620P00420000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 18.90 | 17.80 | 19.55 | -0.65 | -3.32% | 1 | 664 | 17.46% |
| MA260116P00420000 | 2024-06-14 11:49AM EDT | 2026-01-16 | 25.55 | 24.35 | 27.30 | +0.70 | +2.82% | 2 | 281 | 17.69% |
© 2024 Yahoo. Todos los derechos reservados.