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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00470000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 18 | 789 | 19.48% |
| MA240628C00470000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 0.24 | 0.18 | 0.35 | +0.01 | +4.35% | 23 | 37 | 17.52% |
| MA240705C00470000 | 2024-06-14 1:15PM EDT | 2024-07-05 | 0.50 | 0.42 | 0.67 | +0.18 | +56.25% | 5 | 15 | 16.55% |
| MA240712C00470000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 0.93 | 0.82 | 1.01 | -0.02 | -2.11% | 7 | 62 | 15.96% |
| MA240719C00470000 | 2024-06-14 2:14PM EDT | 2024-07-19 | 1.39 | 1.36 | 1.53 | -0.09 | -6.08% | 5 | 819 | 16.12% |
| MA240726C00470000 | 2024-06-14 12:01PM EDT | 2024-07-26 | 2.20 | 1.89 | 3.25 | +0.03 | +1.38% | 4 | 6 | 19.17% |
| MA240816C00470000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 4.95 | 4.95 | 5.45 | +0.06 | +1.23% | 7 | 222 | 19.54% |
| MA240920C00470000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 7.97 | 8.25 | 9.50 | -0.23 | -2.80% | 1 | 210 | 20.78% |
| MA241018C00470000 | 2024-06-13 3:45PM EDT | 2024-10-18 | 10.55 | 10.60 | 11.15 | 0.00 | - | 7 | 171 | 20.06% |
| MA241115C00470000 | 2024-06-12 2:20PM EDT | 2024-11-15 | 13.93 | 14.25 | 15.00 | 0.00 | - | 4 | 102 | 21.72% |
| MA241220C00470000 | 2024-06-04 2:08PM EDT | 2024-12-20 | 17.80 | 17.50 | 18.00 | 0.00 | - | 5 | 81 | 22.06% |
| MA250117C00470000 | 2024-06-14 10:01AM EDT | 2025-01-17 | 18.52 | 19.80 | 21.20 | -1.08 | -5.51% | 1 | 463 | 23.00% |
| MA250321C00470000 | 2024-06-13 12:09PM EDT | 2025-03-21 | 23.70 | 25.35 | 27.60 | 0.00 | - | 24 | 83 | 24.44% |
| MA250620C00470000 | 2024-06-14 10:27AM EDT | 2025-06-20 | 32.95 | 32.65 | 35.75 | +1.85 | +5.95% | 4 | 1,280 | 25.82% |
| MA260116C00470000 | 2024-06-14 9:31AM EDT | 2026-01-16 | 47.05 | 47.70 | 50.50 | -2.25 | -4.56% | 25 | 403 | 27.22% |
| MA261218C00470000 | 2024-06-03 12:12PM EDT | 2026-12-18 | 67.93 | 66.60 | 70.50 | 0.00 | - | 5 | 5 | 28.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00470000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 26.06 | 23.90 | 27.20 | -0.12 | -0.46% | 97 | 72 | 38.18% |
| MA240719P00470000 | 2024-06-14 1:55PM EDT | 2024-07-19 | 26.60 | 24.85 | 27.70 | +1.02 | +3.99% | 2 | 171 | 18.56% |
| MA240816P00470000 | 2024-06-10 10:37AM EDT | 2024-08-16 | 27.18 | 25.80 | 28.35 | 0.00 | - | 4 | 58 | 15.15% |
| MA240920P00470000 | 2024-06-11 11:09AM EDT | 2024-09-20 | 26.85 | 27.85 | 29.30 | 0.00 | - | 3 | 206 | 13.58% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 21.70 | 28.75 | 30.45 | 0.00 | - | 20 | 113 | 13.39% |
| MA241115P00470000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 32.04 | 31.40 | 32.65 | +2.64 | +8.98% | 1 | 132 | 14.41% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 29.15 | 31.10 | 0.00 | - | 3 | 153 | 11.57% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 2025-01-17 | 32.55 | 33.00 | 34.60 | 0.00 | - | 7 | 265 | 13.76% |
| MA250321P00470000 | 2024-06-07 9:32AM EDT | 2025-03-21 | 34.26 | 34.65 | 38.25 | 0.00 | - | 1 | 11 | 14.68% |
| MA250620P00470000 | 2024-05-30 9:56AM EDT | 2025-06-20 | 41.73 | 37.75 | 41.65 | 0.00 | - | 3 | 306 | 14.77% |
| MA260116P00470000 | 2024-06-13 1:59PM EDT | 2026-01-16 | 48.50 | 44.00 | 47.60 | 0.00 | - | 78 | 106 | 14.55% |
© 2024 Yahoo. Todos los derechos reservados.