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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00460000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.30 | -0.13 | -36.11% | 65 | 787 | 16.36% |
| MA240628C00460000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.87 | 0.85 | 1.09 | +0.24 | +38.10% | 98 | 113 | 16.44% |
| MA240705C00460000 | 2024-06-14 2:03PM EDT | 2024-07-05 | 1.43 | 1.52 | 1.96 | +0.38 | +36.19% | 102 | 26 | 16.57% |
| MA240712C00460000 | 2024-06-14 11:12AM EDT | 2024-07-12 | 2.38 | 2.33 | 2.50 | -0.12 | -4.80% | 1 | 33 | 15.86% |
| MA240719C00460000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 3.15 | 3.20 | 3.45 | -0.40 | -11.27% | 71 | 652 | 16.39% |
| MA240726C00460000 | 2024-06-14 2:27PM EDT | 2024-07-26 | 4.65 | 4.15 | 5.10 | +1.00 | +27.40% | 10 | 23 | 18.20% |
| MA240802C00460000 | 2024-06-13 1:13PM EDT | 2024-08-02 | 5.16 | 5.70 | 7.30 | 0.00 | - | 6 | 6 | 20.62% |
| MA240816C00460000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 8.25 | 8.10 | 8.55 | +0.05 | +0.61% | 7 | 171 | 20.01% |
| MA240920C00460000 | 2024-06-14 2:18PM EDT | 2024-09-20 | 11.94 | 12.00 | 12.25 | +0.24 | +2.05% | 7 | 353 | 20.28% |
| MA241018C00460000 | 2024-06-14 11:33AM EDT | 2024-10-18 | 14.45 | 14.60 | 14.90 | -0.35 | -2.36% | 4 | 88 | 20.50% |
| MA241115C00460000 | 2024-06-14 3:18PM EDT | 2024-11-15 | 18.80 | 18.65 | 20.05 | +0.59 | +3.24% | 2 | 61 | 23.09% |
| MA241220C00460000 | 2024-06-11 3:59PM EDT | 2024-12-20 | 20.95 | 22.10 | 22.55 | -3.95 | -15.86% | 2 | 61 | 22.82% |
| MA250117C00460000 | 2024-06-13 12:03PM EDT | 2025-01-17 | 24.02 | 24.30 | 25.25 | +1.97 | +8.93% | 4 | 1,390 | 23.28% |
| MA250321C00460000 | 2024-06-13 12:18PM EDT | 2025-03-21 | 28.05 | 30.00 | 32.00 | 0.00 | - | 8 | 32 | 24.85% |
| MA250620C00460000 | 2024-06-11 1:24PM EDT | 2025-06-20 | 39.83 | 37.60 | 40.50 | 0.00 | - | 1 | 142 | 26.34% |
| MA260116C00460000 | 2024-06-12 10:13AM EDT | 2026-01-16 | 57.41 | 52.75 | 55.50 | 0.00 | - | 2 | 696 | 27.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00460000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 16.18 | 14.15 | 17.15 | -2.79 | -14.71% | 17 | 474 | 27.66% |
| MA240628P00460000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 16.24 | 15.00 | 16.85 | -3.32 | -16.97% | 6 | 14 | 18.27% |
| MA240705P00460000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 17.87 | 14.55 | 16.60 | 0.00 | - | 2 | 2 | 13.98% |
| MA240719P00460000 | 2024-06-14 9:41AM EDT | 2024-07-19 | 18.15 | 16.35 | 17.60 | +3.55 | +24.32% | 5 | 420 | 13.53% |
| MA240816P00460000 | 2024-06-14 1:18PM EDT | 2024-08-16 | 20.71 | 19.05 | 22.40 | +3.99 | +23.86% | 1 | 97 | 17.79% |
| MA240920P00460000 | 2024-06-12 2:40PM EDT | 2024-09-20 | 22.41 | 20.40 | 23.15 | 0.00 | - | 1 | 155 | 15.16% |
| MA241018P00460000 | 2024-06-13 3:06PM EDT | 2024-10-18 | 23.50 | 23.25 | 23.85 | 0.00 | - | 2 | 109 | 14.09% |
| MA241115P00460000 | 2024-06-10 1:29PM EDT | 2024-11-15 | 23.90 | 24.65 | 26.25 | 0.00 | - | 2 | 255 | 14.95% |
| MA241220P00460000 | 2024-06-10 2:17PM EDT | 2024-12-20 | 24.65 | 26.10 | 27.90 | 0.00 | - | 14 | 119 | 14.84% |
| MA250117P00460000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 29.60 | 27.85 | 28.80 | +3.30 | +12.55% | 6 | 841 | 14.53% |
| MA250321P00460000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 31.45 | 29.50 | 31.75 | 0.00 | - | 1 | 32 | 14.74% |
| MA250620P00460000 | 2024-05-30 12:22PM EDT | 2025-06-20 | 35.26 | 32.40 | 35.00 | 0.00 | - | 1 | 343 | 14.66% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 38.55 | 42.50 | 0.00 | - | 314 | 220 | 15.10% |
© 2024 Yahoo. Todos los derechos reservados.