Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:26PM EDT. Mercado abierto.
Golpe:410.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 31.50 | 34.10 | 36.70 | 0.00 | - | 4 | 60 | 41.08% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 35.00 | 38.05 | 0.00 | - | 1 | 1 | 33.69% |
| MA240621C00410000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 53.45 | 37.40 | 39.40 | 0.00 | - | 1 | 807 | 28.57% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 39.75 | 42.55 | 0.00 | - | 1 | 40 | 27.89% |
| MA240920C00410000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 49.49 | 47.85 | 49.00 | 0.00 | - | 5 | 11 | 27.76% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 53.70 | 55.10 | 0.00 | - | 4 | 4 | 28.82% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 57.50 | 59.35 | 0.00 | - | 5 | 2 | 29.90% |
| MA250117C00410000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 58.80 | 59.75 | 60.80 | -24.05 | -29.03% | 5 | 337 | 29.32% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 65.35 | 68.10 | 0.00 | - | - | 1 | 31.11% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 72.75 | 75.30 | 0.00 | - | 2 | 10 | 31.62% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 87.50 | 90.45 | 0.00 | - | 2 | 118 | 32.84% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00410000 | 2024-05-03 10:49AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 32 | 137 | 50.00% |
| MA240510P00410000 | 2024-05-03 1:29PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 16 | 57 | 25.10% |
| MA240517P00410000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 0.40 | 0.21 | 0.28 | 0.00 | - | 3 | 152 | 21.68% |
| MA240524P00410000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.64 | 0.41 | 0.51 | -0.06 | -8.57% | 1 | 17 | 20.14% |
| MA240531P00410000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 0.71 | 0.55 | 0.68 | -0.22 | -23.66% | 11 | 36 | 18.70% |
| MA240621P00410000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 1.57 | 1.51 | 1.63 | -0.68 | -30.22% | 17 | 1,424 | 17.85% |
| MA240719P00410000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 3.09 | 2.91 | 3.05 | -1.01 | -24.63% | 10 | 227 | 17.50% |
| MA240920P00410000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 8.20 | 6.75 | 7.05 | 0.00 | - | 2 | 287 | 18.29% |
| MA241018P00410000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 8.25 | 8.10 | 8.45 | -0.84 | -9.24% | 5 | 35 | 18.22% |
| MA241115P00410000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.00 | 9.90 | 10.25 | 0.00 | - | 12 | 25 | 18.60% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 10.30 | 11.65 | 12.15 | 0.00 | - | 8 | 126 | 18.78% |
| MA250117P00410000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 14.30 | 12.85 | 13.30 | 0.00 | - | 6 | 1,042 | 18.65% |
| MA250321P00410000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 15.85 | 14.65 | 16.05 | 0.00 | - | 1 | 52 | 18.66% |
| MA250620P00410000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 19.98 | 18.80 | 21.70 | 0.00 | - | 1 | 220 | 19.89% |
| MA260116P00410000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 27.87 | 25.60 | 26.80 | 0.00 | - | 35 | 246 | 18.66% |
© 2024 Yahoo. Todos los derechos reservados.