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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00445000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.85 | -0.85 | -19.10% | 124 | 312 | 16.41% |
| MA240628C00445000 | 2024-06-14 2:26PM EDT | 2024-06-28 | 5.58 | 5.55 | 5.95 | -0.57 | -9.27% | 16 | 72 | 17.65% |
| MA240705C00445000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 7.10 | 6.85 | 8.45 | +2.22 | +45.49% | 28 | 64 | 20.28% |
| MA240712C00445000 | 2024-06-13 12:01PM EDT | 2024-07-12 | 5.92 | 7.90 | 8.35 | 0.00 | - | 1 | 8 | 17.36% |
| MA240719C00445000 | 2024-06-14 12:51PM EDT | 2024-07-19 | 8.90 | 9.20 | 9.50 | -0.15 | -1.66% | 47 | 433 | 17.62% |
| MA240726C00445000 | 2024-06-14 12:16PM EDT | 2024-07-26 | 10.90 | 10.40 | 12.00 | +1.45 | +15.34% | 2 | 26 | 20.24% |
| MA240816C00445000 | 2024-06-14 10:05AM EDT | 2024-08-16 | 13.90 | 15.15 | 15.50 | 0.00 | - | 1 | 32 | 21.28% |
| MA240920C00445000 | 2024-06-14 3:07PM EDT | 2024-09-20 | 19.39 | 19.40 | 19.85 | +2.29 | +13.39% | 5 | 124 | 21.79% |
| MA241018C00445000 | 2024-06-13 1:40PM EDT | 2024-10-18 | 21.15 | 22.30 | 22.65 | 0.00 | - | 3 | 44 | 21.91% |
| MA250117C00445000 | 2024-06-13 10:01AM EDT | 2025-01-17 | 29.94 | 32.40 | 33.10 | 0.00 | - | 1 | 8 | 24.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00445000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.95 | 3.35 | 3.65 | -0.16 | -3.89% | 116 | 501 | 14.09% |
| MA240628P00445000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 5.35 | 4.85 | 5.25 | +0.05 | +0.94% | 9 | 155 | 14.57% |
| MA240705P00445000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 6.20 | 5.50 | 6.25 | -0.52 | -7.74% | 10 | 28 | 14.25% |
| MA240712P00445000 | 2024-06-13 10:05AM EDT | 2024-07-12 | 7.45 | 6.95 | 7.35 | -1.31 | -14.95% | 3 | 8 | 14.58% |
| MA240719P00445000 | 2024-06-14 2:37PM EDT | 2024-07-19 | 8.40 | 7.85 | 8.10 | -0.12 | -1.41% | 9 | 1,003 | 14.41% |
| MA240726P00445000 | 2024-06-14 3:05PM EDT | 2024-07-26 | 9.52 | 8.20 | 9.90 | -0.48 | -4.80% | 3 | 4 | 16.14% |
| MA240816P00445000 | 2024-06-14 11:31AM EDT | 2024-08-16 | 12.60 | 11.95 | 12.35 | +0.20 | +1.61% | 1 | 68 | 16.51% |
| MA240920P00445000 | 2024-06-13 2:05PM EDT | 2024-09-20 | 15.00 | 14.20 | 14.60 | 0.00 | - | 5 | 280 | 15.69% |
| MA241018P00445000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 16.04 | 15.70 | 16.15 | +0.84 | +5.53% | 4 | 111 | 15.32% |
| MA250117P00445000 | 2024-06-10 2:04PM EDT | 2025-01-17 | 19.45 | 20.90 | 21.50 | 0.00 | - | 33 | 35 | 15.60% |
© 2024 Yahoo. Todos los derechos reservados.