U.S. markets open in 3 hours 4 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,128.00 -67.00 (-0.17%) F Nasdaq
18,139.00 -47.50 (-0.26%) E-mini Russell 2000 Index Futur
2,056.70 -8.10 (-0.39%) Petróleo
79.64 +0.65 (+0.82%) Oro
2,315.00 -7.30 (-0.31%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:370.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 90.06% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 60.27% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00370000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 98.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240531P00370000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA240621P00370000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719P00370000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00370000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA241115P00370000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117P00370000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 6.40 | 7.55 | 0.00 | - | 2 | 46 | 22.70% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA260116P00370000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.