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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00480000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.12 | 0.00 | - | 6 | 631 | 28.81% |
| MA240628C00480000 | 2024-06-07 12:16PM EDT | 2024-06-28 | 0.39 | 0.05 | 0.12 | 0.00 | - | 12 | 52 | 19.58% |
| MA240705C00480000 | 2024-06-10 10:31AM EDT | 2024-07-05 | 0.43 | 0.07 | 0.50 | 0.00 | - | 3 | 5 | 20.33% |
| MA240712C00480000 | 2024-06-14 10:07AM EDT | 2024-07-12 | 0.36 | 0.28 | 0.38 | -0.18 | -33.33% | 4 | 11 | 16.55% |
| MA240719C00480000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.55 | 0.51 | 0.63 | +0.10 | +22.22% | 8 | 240 | 16.38% |
| MA240726C00480000 | 2024-06-13 3:58PM EDT | 2024-07-26 | 1.10 | 0.76 | 1.42 | 0.00 | - | 6 | 7 | 18.23% |
| MA240816C00480000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 2.73 | 2.87 | 3.25 | -0.22 | -7.46% | 6 | 56 | 19.22% |
| MA240920C00480000 | 2024-06-14 11:36AM EDT | 2024-09-20 | 5.50 | 5.45 | 5.70 | +0.08 | +1.48% | 2 | 471 | 19.12% |
| MA241018C00480000 | 2024-06-13 3:01PM EDT | 2024-10-18 | 7.35 | 7.40 | 7.75 | 0.00 | - | 1 | 89 | 19.32% |
| MA241115C00480000 | 2024-06-14 1:03PM EDT | 2024-11-15 | 11.02 | 10.60 | 11.10 | +0.51 | +4.85% | 1 | 205 | 20.86% |
| MA241220C00480000 | 2024-06-14 10:04AM EDT | 2024-12-20 | 13.00 | 13.55 | 14.45 | -2.10 | -13.91% | 2 | 246 | 21.74% |
| MA250117C00480000 | 2024-06-12 2:43PM EDT | 2025-01-17 | 15.25 | 15.55 | 16.50 | 0.00 | - | 1 | 1,452 | 21.90% |
| MA250321C00480000 | 2024-06-12 3:46PM EDT | 2025-03-21 | 20.50 | 20.60 | 22.25 | 0.00 | - | 7 | 11 | 23.17% |
| MA250620C00480000 | 2024-06-13 12:56PM EDT | 2025-06-20 | 27.11 | 28.15 | 30.25 | 0.00 | - | 9 | 336 | 24.72% |
| MA260116C00480000 | 2024-06-14 12:16PM EDT | 2026-01-16 | 44.26 | 43.00 | 46.00 | -1.09 | -2.40% | 2 | 975 | 26.83% |
| MA261218C00480000 | 2024-06-04 9:30AM EDT | 2026-12-18 | 65.55 | 61.55 | 65.85 | 0.00 | - | 1 | 1 | 28.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00480000 | 2024-06-14 3:17PM EDT | 2024-06-21 | 35.92 | 33.75 | 37.25 | -0.32 | -0.88% | 10 | 19 | 51.69% |
| MA240719P00480000 | 2024-06-13 3:29PM EDT | 2024-07-19 | 35.88 | 33.85 | 37.25 | 0.00 | - | 50 | 20 | 21.72% |
| MA240726P00480000 | 2024-06-11 3:35PM EDT | 2024-07-26 | 31.60 | 33.50 | 37.35 | 0.00 | - | - | 0 | 20.09% |
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 2024-08-16 | 39.09 | 34.80 | 36.70 | 0.00 | - | 2 | 2 | 14.59% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 2024-09-20 | 37.13 | 35.10 | 37.30 | 0.00 | - | 1 | 36 | 12.98% |
| MA241018P00480000 | 2024-06-14 12:24PM EDT | 2024-10-18 | 38.23 | 36.25 | 38.10 | +2.88 | +8.15% | 3 | 30 | 12.77% |
| MA241115P00480000 | 2024-05-28 1:43PM EDT | 2024-11-15 | 39.65 | 38.10 | 39.65 | 0.00 | - | 2 | 131 | 13.58% |
| MA241220P00480000 | 2024-06-04 1:34PM EDT | 2024-12-20 | 40.75 | 39.00 | 40.45 | 0.00 | - | 4 | 181 | 13.11% |
| MA250117P00480000 | 2024-06-04 1:56PM EDT | 2025-01-17 | 41.76 | 38.90 | 42.20 | 0.00 | - | 5 | 563 | 13.89% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 41.50 | 46.25 | 0.00 | - | 1 | 56 | 13.30% |
| MA260116P00480000 | 2024-06-13 2:48PM EDT | 2026-01-16 | 52.31 | 49.50 | 54.00 | 0.00 | - | 71 | 80 | 14.41% |
© 2024 Yahoo. Todos los derechos reservados.