U.S. markets open in 58 minutes
F S&P 500
5,203.50 -9.25 (-0.18%) F Dow Jones
39,098.00 -97.00 (-0.25%) F Nasdaq
18,150.50 -36.00 (-0.20%) E-mini Russell 2000 Index Futur
2,058.10 -6.70 (-0.32%) Petróleo
79.49 +0.50 (+0.63%) Oro
2,324.80 +2.50 (+0.11%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 93.42 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00380000 | 2024-03-22 9:40AM EDT | 2024-06-21 | 113.40 | 78.25 | 82.00 | 0.00 | - | 2 | 84 | 54.60% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 57.53% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 54.82% |
| MA250117C00380000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 90.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,278 | 0.00% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 51.06% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00380000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
| MA240517P00380000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| MA240524P00380000 | 2024-05-07 10:17AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MA240621P00380000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 773 | 12.50% |
| MA240719P00380000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| MA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 2024-10-18 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 24.02% |
| MA241115P00380000 | 2024-05-08 10:13AM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| MA241220P00380000 | 2024-05-03 11:36AM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 6.25% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 3.13% |
| MA250321P00380000 | 2024-04-10 10:13AM EDT | 2025-03-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 23.71% |
| MA260116P00380000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 25 | 163 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.