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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00500000 | 2024-06-14 10:40AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.30 | +0.09 | +225.00% | 1 | 868 | 44.09% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 2024-06-28 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 41.70% |
| MA240719C00500000 | 2024-06-14 12:52PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.16 | +0.01 | +8.33% | 1 | 550 | 17.87% |
| MA240816C00500000 | 2024-06-14 12:52PM EDT | 2024-08-16 | 0.87 | 0.84 | 1.09 | -0.48 | -35.56% | 6 | 82 | 18.87% |
| MA240920C00500000 | 2024-06-13 1:16PM EDT | 2024-09-20 | 1.81 | 2.15 | 2.51 | 0.00 | - | 2 | 438 | 18.71% |
| MA241018C00500000 | 2024-06-13 2:59PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.55 | 0.00 | - | 5 | 141 | 18.32% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 6.70 | 5.70 | 6.05 | 0.00 | - | 4 | 111 | 19.93% |
| MA241220C00500000 | 2024-06-14 1:30PM EDT | 2024-12-20 | 8.00 | 7.95 | 8.55 | +0.05 | +0.63% | 2 | 2,483 | 20.63% |
| MA250117C00500000 | 2024-06-14 9:38AM EDT | 2025-01-17 | 9.60 | 9.65 | 10.40 | -0.05 | -0.52% | 2 | 1,569 | 20.96% |
| MA250321C00500000 | 2024-06-13 1:54PM EDT | 2025-03-21 | 14.00 | 14.30 | 15.40 | 0.00 | - | 1 | 52 | 22.24% |
| MA250620C00500000 | 2024-06-14 10:49AM EDT | 2025-06-20 | 21.05 | 20.45 | 21.65 | +1.50 | +7.67% | 441 | 788 | 23.18% |
| MA260116C00500000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 35.17 | 34.40 | 37.45 | -2.08 | -5.58% | 9 | 211 | 25.87% |
| MA261218C00500000 | 2024-06-13 10:30AM EDT | 2026-12-18 | 53.80 | 53.05 | 56.90 | 0.00 | - | 1 | 3 | 27.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-06-12 3:52PM EDT | 2024-06-21 | 56.27 | 53.85 | 57.25 | -0.69 | -1.21% | 1 | 1 | 64.70% |
| MA240719P00500000 | 2024-06-11 3:49PM EDT | 2024-07-19 | 51.53 | 53.50 | 57.50 | 0.00 | - | 4 | 0 | 29.93% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 20.76% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 17.30% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 0.00% |
| MA250117P00500000 | 2024-06-11 10:13AM EDT | 2025-01-17 | 54.50 | 54.85 | 57.40 | 0.00 | - | 2 | 364 | 11.90% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 53.03 | 56.00 | 59.35 | 0.00 | - | - | 20 | 12.79% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 60.68 | 57.30 | 60.10 | 0.00 | - | 2 | 10 | 11.79% |
| MA260116P00500000 | 2024-06-12 3:05PM EDT | 2026-01-16 | 63.73 | 62.00 | 65.55 | 0.00 | - | 4 | 31 | 12.73% |
© 2024 Yahoo. Todos los derechos reservados.