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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00490000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.44 | +0.01 | +25.00% | 1 | 672 | 43.70% |
| MA240628C00490000 | 2024-06-07 10:30AM EDT | 2024-06-28 | 0.19 | 0.00 | 1.26 | 0.00 | - | 10 | 9 | 37.32% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 2024-07-05 | 0.18 | 0.00 | 0.36 | 0.00 | - | 6 | 6 | 23.07% |
| MA240719C00490000 | 2024-06-13 9:41AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.29 | 0.00 | - | 1 | 403 | 17.02% |
| MA240816C00490000 | 2024-06-12 10:11AM EDT | 2024-08-16 | 2.27 | 1.65 | 1.88 | 0.00 | - | 18 | 338 | 18.99% |
| MA240920C00490000 | 2024-06-12 10:18AM EDT | 2024-09-20 | 4.12 | 3.50 | 3.75 | 0.00 | - | 1 | 114 | 18.80% |
| MA241018C00490000 | 2024-06-12 3:21PM EDT | 2024-10-18 | 5.04 | 5.05 | 5.60 | 0.00 | - | 2 | 80 | 19.18% |
| MA241115C00490000 | 2024-06-12 3:12PM EDT | 2024-11-15 | 7.78 | 7.90 | 8.25 | 0.00 | - | 7 | 117 | 20.37% |
| MA241220C00490000 | 2024-06-12 12:38PM EDT | 2024-12-20 | 11.00 | 10.50 | 10.75 | 0.00 | - | 1 | 87 | 20.75% |
| MA250117C00490000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 12.45 | 12.15 | 12.80 | +1.10 | +9.69% | 26 | 758 | 21.11% |
| MA250321C00490000 | 2024-06-04 2:37PM EDT | 2025-03-21 | 18.35 | 16.80 | 18.55 | 0.00 | - | 7 | 267 | 22.67% |
| MA250620C00490000 | 2024-06-12 3:40PM EDT | 2025-06-20 | 23.80 | 24.15 | 26.15 | 0.00 | - | 9 | 306 | 24.18% |
| MA260116C00490000 | 2024-05-28 11:46AM EDT | 2026-01-16 | 42.50 | 38.65 | 41.50 | 0.00 | - | 1 | 183 | 26.32% |
| MA261218C00490000 | 2024-06-05 11:14AM EDT | 2026-12-18 | 61.00 | 57.05 | 61.45 | 0.00 | - | - | 20 | 28.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 40.80 | 45.40 | 0.00 | - | 20 | 0 | 29.69% |
| MA240719P00490000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 45.92 | 44.15 | 47.50 | +0.01 | +0.02% | 32 | 16 | 26.58% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 46.10 | 49.40 | 0.00 | - | 1 | 112 | 19.30% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 39.35 | 42.55 | 44.35 | 0.00 | - | 4 | 60 | 0.00% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 37.85 | 47.40 | 48.95 | 0.00 | - | 7 | 142 | 12.43% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA260116P00490000 | 2024-06-11 11:56AM EDT | 2026-01-16 | 55.31 | 56.00 | 60.00 | 0.00 | - | 2 | 56 | 13.84% |
© 2024 Yahoo. Todos los derechos reservados.