Mastercard Incorporated (MA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00450000 | 2024-05-03 2:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 46 | 240 | 11.91% |
| MA240510C00450000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 1.65 | 1.37 | 2.50 | +0.27 | +19.57% | 209 | 37 | 19.24% |
| MA240517C00450000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.25 | 3.10 | 3.35 | +0.50 | +18.18% | 171 | 374 | 16.67% |
| MA240531C00450000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 5.35 | 5.30 | 5.75 | +0.10 | +1.90% | 6 | 13 | 17.08% |
| MA240621C00450000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 8.95 | 8.55 | 8.90 | +1.10 | +14.01% | 34 | 930 | 17.94% |
| MA240719C00450000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 13.00 | 12.35 | 12.60 | +0.60 | +4.84% | 7 | 214 | 18.93% |
| MA240920C00450000 | 2024-05-02 11:43AM EDT | 2024-09-20 | 20.45 | 21.25 | 21.75 | 0.00 | - | 23 | 235 | 22.42% |
| MA241018C00450000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 23.20 | 22.95 | 24.85 | +0.30 | +1.31% | 4 | 16 | 23.06% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 26.85 | 28.60 | 0.00 | - | 1 | 32 | 24.24% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 31.45 | 32.95 | 0.00 | - | 1 | 76 | 25.42% |
| MA250117C00450000 | 2024-05-03 11:45AM EDT | 2025-01-17 | 33.45 | 34.10 | 35.70 | +0.21 | +0.63% | 18 | 881 | 25.85% |
| MA250321C00450000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 40.89 | 39.95 | 41.55 | +1.15 | +2.89% | 1 | 5 | 26.71% |
| MA250620C00450000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 48.15 | 48.15 | 49.85 | -13.85 | -22.34% | 1 | 154 | 28.01% |
| MA260116C00450000 | 2024-05-02 12:15PM EDT | 2026-01-16 | 63.80 | 63.70 | 66.00 | 0.00 | - | 2 | 44 | 29.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00450000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 6.40 | 4.80 | 7.40 | -3.28 | -33.88% | 62 | 214 | 34.55% |
| MA240510P00450000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 7.09 | 6.90 | 8.75 | -2.16 | -23.35% | 17 | 56 | 18.51% |
| MA240517P00450000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 8.20 | 8.60 | 9.00 | -3.10 | -27.43% | 18 | 356 | 14.31% |
| MA240524P00450000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 9.34 | 9.25 | 10.25 | -3.70 | -28.37% | 6 | 12 | 14.96% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 10.15 | 9.90 | 12.00 | 0.00 | - | 4 | 11 | 16.73% |
| MA240621P00450000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 12.09 | 12.10 | 12.50 | -2.66 | -18.03% | 39 | 457 | 13.54% |
| MA240719P00450000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 14.15 | 14.45 | 14.85 | -3.00 | -17.49% | 48 | 220 | 13.79% |
| MA240920P00450000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 19.70 | 19.65 | 20.05 | -1.30 | -6.19% | 10 | 351 | 15.04% |
| MA241018P00450000 | 2024-05-01 9:36AM EDT | 2024-10-18 | 23.00 | 20.75 | 21.75 | 0.00 | - | 1 | 81 | 15.16% |
| MA241115P00450000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 24.75 | 23.15 | 23.90 | -0.10 | -0.40% | 9 | 118 | 15.70% |
| MA241220P00450000 | 2024-05-01 9:54AM EDT | 2024-12-20 | 28.20 | 24.65 | 26.20 | 0.00 | - | 1 | 126 | 16.10% |
| MA250117P00450000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 28.20 | 26.25 | 27.55 | 0.00 | - | 11 | 1,066 | 16.11% |
| MA250321P00450000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 29.09 | 28.35 | 30.90 | +3.92 | +15.57% | 4 | 5 | 16.47% |
| MA250620P00450000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 28.80 | 31.70 | 34.60 | 0.00 | - | 5 | 148 | 16.52% |
| MA260116P00450000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 42.55 | 40.10 | 41.55 | 0.00 | - | 17 | 193 | 16.47% |
© 2024 Yahoo. Todos los derechos reservados.