U.S. markets close in 3 hours 35 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
443.00+1.90 (+0.43%)
A partir del 12:24PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:440.00
Opciones de comprapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240503C004400002024-05-03 11:46AM EDT2024-05-032.201.792.40-0.19-7.95%33170.00%
MA240510C004400002024-05-03 12:02PM EDT2024-05-105.365.105.55-1.04-16.25%543014.83%
MA240517C004400002024-05-03 12:07PM EDT2024-05-177.317.057.40-0.31-4.07%1818216.18%
MA240524C004400002024-05-02 9:57AM EDT2024-05-248.228.408.950.00-4717.00%
MA240531C004400002024-05-03 11:27AM EDT2024-05-319.479.6510.10-18.70-66.38%25117.15%
MA240621C004400002024-05-03 11:58AM EDT2024-06-2113.2013.1013.40+0.35+2.72%1682818.16%
MA240719C004400002024-05-03 10:41AM EDT2024-07-1915.2016.7517.10-1.34-8.10%832919.10%
MA240920C004400002024-05-02 2:33PM EDT2024-09-2026.9025.4026.300.00-326722.64%
MA241115C004400002024-01-30 4:43PM EDT2024-11-1542.8462.1065.800.00-113349.95%
MA241220C004400002024-05-02 2:16PM EDT2024-12-2035.5036.1537.00-1.75-4.70%13825.30%
MA250117C004400002024-05-02 12:17PM EDT2025-01-1738.3037.9039.350.00-354725.49%
MA250321C004400002024-04-09 10:48AM EDT2025-03-2167.7544.6046.050.00-1226.94%
MA250620C004400002024-05-03 10:53AM EDT2025-06-2052.3152.3554.00-0.34-0.65%19828.07%
MA260116C004400002024-05-02 3:51PM EDT2026-01-1669.0067.9570.400.00-22530.09%
Opciones de ventapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MA240503P004400002024-05-03 12:05PM EDT2024-05-030.250.200.34-1.38-84.66%17841714.50%
MA240510P004400002024-05-03 11:59AM EDT2024-05-103.283.053.25-0.92-21.90%1916717.62%
MA240517P004400002024-05-03 12:07PM EDT2024-05-174.684.554.80-1.02-13.56%2181417.32%
MA240524P004400002024-05-03 10:56AM EDT2024-05-246.735.605.80+0.93+16.03%465616.66%
MA240531P004400002024-05-03 12:06PM EDT2024-05-316.386.306.65-1.19-15.72%13416.24%
MA240607P004400002024-05-02 12:35PM EDT2024-06-078.496.907.450.00-51316.04%
MA240621P004400002024-05-03 11:35AM EDT2024-06-218.858.508.80+0.05+0.57%151,55715.70%
MA240719P004400002024-05-03 10:15AM EDT2024-07-1912.5810.9011.25+0.45+3.71%1427515.60%
MA240920P004400002024-05-03 10:09AM EDT2024-09-2017.8016.0516.50+1.20+7.23%1020916.42%
MA241018P004400002024-05-02 2:41PM EDT2024-10-1818.2017.7018.100.00-1013516.34%
MA241115P004400002024-05-02 9:33AM EDT2024-11-1520.7519.9520.350.00-310116.88%
MA241220P004400002024-05-01 3:36PM EDT2024-12-2022.0021.7022.350.00-18416.99%
MA250117P004400002024-05-02 10:00AM EDT2025-01-1723.9523.1523.75-0.50-2.04%156516.99%
MA250321P004400002024-04-24 9:56AM EDT2025-03-2121.6025.9527.100.00-62117.28%
MA250620P004400002024-04-29 1:49PM EDT2025-06-2027.0228.3530.550.00-112017.11%
MA260116P004400002024-04-26 1:09PM EDT2026-01-1631.9536.2538.000.00-29117.20%