Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:465.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00465000 | 2024-05-31 9:44AM EDT | 2024-06-07 | 0.12 | 0.03 | 0.48 | -0.07 | -36.84% | 2 | 232 | 20.39% |
| MA240614C00465000 | 2024-05-28 1:22PM EDT | 2024-06-14 | 0.54 | 0.67 | 0.89 | 0.00 | - | 13 | 198 | 17.03% |
| MA240621C00465000 | 2024-05-31 12:02PM EDT | 2024-06-21 | 0.92 | 1.26 | 1.49 | -0.15 | -14.02% | 25 | 593 | 16.38% |
| MA240628C00465000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 1.91 | 1.59 | 2.21 | +0.29 | +17.90% | 6 | 63 | 16.39% |
| MA240705C00465000 | 2024-05-31 1:53PM EDT | 2024-07-05 | 1.63 | 2.23 | 3.15 | -0.52 | -24.19% | 3 | 6 | 16.96% |
| MA240719C00465000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 3.95 | 3.80 | 4.20 | +0.80 | +25.40% | 142 | 226 | 16.35% |
| MA240816C00465000 | 2024-05-30 3:38PM EDT | 2024-08-16 | 7.38 | 8.00 | 9.30 | 0.00 | - | 2 | 18 | 20.06% |
| MA240920C00465000 | 2024-05-29 3:57PM EDT | 2024-09-20 | 11.25 | 11.65 | 12.25 | +0.45 | +4.17% | 1 | 386 | 19.80% |
| MA241018C00465000 | 2024-05-30 10:10AM EDT | 2024-10-18 | 12.70 | 14.25 | 14.90 | 0.00 | - | 1 | 201 | 20.20% |
| MA250117C00465000 | 2024-05-29 3:17PM EDT | 2025-01-17 | 23.65 | 24.00 | 25.05 | 0.00 | - | 6 | 15 | 23.00% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00465000 | 2024-05-28 12:15PM EDT | 2024-06-07 | 20.97 | 15.90 | 19.80 | 0.00 | - | 3 | 0 | 30.77% |
| MA240614P00465000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 8.65 | 16.05 | 19.95 | 0.00 | - | 1 | 1 | 22.40% |
| MA240621P00465000 | 2024-05-30 2:33PM EDT | 2024-06-21 | 22.00 | 17.05 | 19.40 | 0.00 | - | 4 | 228 | 16.31% |
| MA240628P00465000 | 2024-05-29 3:08PM EDT | 2024-06-28 | 21.60 | 17.40 | 20.60 | 0.00 | - | 6 | 9 | 17.69% |
| MA240705P00465000 | 2024-05-24 12:37PM EDT | 2024-07-05 | 16.38 | 17.35 | 20.65 | 0.00 | - | 1 | 1 | 15.95% |
| MA240719P00465000 | 2024-05-31 1:43PM EDT | 2024-07-19 | 24.85 | 18.25 | 20.70 | +1.85 | +8.04% | 5 | 133 | 13.58% |
| MA240816P00465000 | 2024-05-29 1:29PM EDT | 2024-08-16 | 25.05 | 21.00 | 23.55 | 0.00 | - | 6 | 56 | 15.10% |
| MA240920P00465000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 28.80 | 22.80 | 25.70 | +6.82 | +31.03% | 1 | 382 | 14.97% |
| MA241018P00465000 | 2024-05-22 10:27AM EDT | 2024-10-18 | 18.15 | 23.70 | 26.90 | 0.00 | - | 2 | 167 | 14.57% |
| MA250117P00465000 | 2024-05-30 12:27PM EDT | 2025-01-17 | 31.97 | 29.20 | 30.40 | 0.00 | - | 8 | 4 | 13.97% |
© 2024 Yahoo. Todos los derechos reservados.