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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00455000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.69 | 0.56 | 0.73 | -0.36 | -34.29% | 151 | 1,021 | 16.99% |
| MA240628C00455000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.80 | 1.74 | 2.03 | -0.33 | -15.49% | 32 | 248 | 17.12% |
| MA240705C00455000 | 2024-06-14 2:40PM EDT | 2024-07-05 | 2.70 | 2.70 | 2.95 | -0.40 | -12.90% | 123 | 141 | 16.51% |
| MA240712C00455000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 4.10 | 2.93 | 3.95 | 0.00 | - | 4 | 85 | 16.60% |
| MA240719C00455000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 4.65 | 4.70 | 5.00 | -0.39 | -7.74% | 62 | 357 | 16.94% |
| MA240726C00455000 | 2024-06-14 2:27PM EDT | 2024-07-26 | 6.23 | 5.85 | 7.10 | +0.04 | +0.65% | 7 | 38 | 19.21% |
| MA240816C00455000 | 2024-06-14 11:02AM EDT | 2024-08-16 | 9.75 | 10.15 | 10.45 | -0.25 | -2.50% | 1 | 76 | 20.38% |
| MA240920C00455000 | 2024-06-13 1:44PM EDT | 2024-09-20 | 13.45 | 14.25 | 14.55 | 0.00 | - | 8 | 497 | 20.86% |
| MA241018C00455000 | 2024-06-14 12:02PM EDT | 2024-10-18 | 16.44 | 16.95 | 17.25 | +0.44 | +2.75% | 1 | 56 | 21.00% |
| MA250117C00455000 | 2024-06-07 12:15PM EDT | 2025-01-17 | 31.40 | 26.90 | 28.05 | 0.00 | - | 3 | 5 | 23.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00455000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 11.39 | 9.85 | 11.10 | -0.92 | -7.47% | 16 | 463 | 16.99% |
| MA240628P00455000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 11.97 | 10.65 | 12.75 | +1.82 | +17.93% | 5 | 16 | 18.44% |
| MA240705P00455000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 13.96 | 10.40 | 13.95 | 0.00 | - | - | 2 | 18.28% |
| MA240712P00455000 | 2024-06-14 11:57AM EDT | 2024-07-12 | 13.63 | 12.50 | 13.25 | -0.03 | -0.22% | 2 | 9 | 14.05% |
| MA240719P00455000 | 2024-06-14 12:58PM EDT | 2024-07-19 | 13.80 | 13.40 | 13.80 | +0.19 | +1.40% | 20 | 587 | 13.71% |
| MA240726P00455000 | 2024-06-14 11:08AM EDT | 2024-07-26 | 16.02 | 14.20 | 15.70 | +1.03 | +6.87% | 3 | 5 | 16.04% |
| MA240816P00455000 | 2024-06-12 3:29PM EDT | 2024-08-16 | 18.50 | 17.00 | 17.50 | 0.00 | - | 7 | 69 | 15.67% |
| MA240920P00455000 | 2024-06-12 3:17PM EDT | 2024-09-20 | 19.50 | 19.10 | 19.55 | 0.00 | - | 2 | 225 | 14.87% |
| MA241018P00455000 | 2024-06-13 3:54PM EDT | 2024-10-18 | 20.40 | 20.55 | 21.00 | 0.00 | - | 29 | 89 | 14.54% |
| MA250117P00455000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 23.85 | 25.60 | 26.10 | 0.00 | - | 1 | 3 | 14.87% |
© 2024 Yahoo. Todos los derechos reservados.