Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Golpe:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00460000 | 2024-05-03 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 278 | 26.56% |
| MA240510C00460000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.35 | -0.08 | -22.86% | 79 | 177 | 16.63% |
| MA240517C00460000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.91 | 0.89 | 1.04 | -0.01 | -1.09% | 152 | 581 | 16.32% |
| MA240524C00460000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 1.73 | 1.61 | 1.78 | -0.46 | -21.00% | 118 | 12 | 16.22% |
| MA240531C00460000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 2.61 | 2.24 | 2.39 | +0.21 | +8.75% | 3 | 30 | 15.86% |
| MA240607C00460000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 3.19 | 2.84 | 3.35 | -0.08 | -2.45% | 3 | 87 | 16.48% |
| MA240621C00460000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.80 | 4.75 | 4.90 | +0.25 | +5.56% | 199 | 563 | 16.83% |
| MA240719C00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 8.25 | 8.00 | 8.25 | +0.70 | +9.27% | 15 | 151 | 18.04% |
| MA240920C00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 16.77 | 16.40 | 16.80 | +0.17 | +1.02% | 28 | 159 | 21.52% |
| MA241018C00460000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 18.00 | 18.90 | 19.40 | 0.00 | - | 5 | 36 | 21.85% |
| MA241115C00460000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 22.98 | 22.75 | 23.20 | +0.98 | +4.45% | 1 | 38 | 23.19% |
| MA241220C00460000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 25.95 | 26.45 | 27.00 | 0.00 | - | 1 | 48 | 24.08% |
| MA250117C00460000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 27.93 | 28.70 | 29.45 | 0.00 | - | 4 | 1,405 | 24.39% |
| MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 35.30 | 33.65 | 37.65 | 0.00 | - | 11 | 5 | 26.81% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 41.90 | 44.35 | 0.00 | - | 96 | 130 | 27.23% |
| MA260116C00460000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 55.96 | 59.00 | 61.95 | -1.57 | -2.73% | 1 | 691 | 29.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00460000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 19.60 | 14.90 | 18.05 | 0.00 | - | 21 | 39 | 75.02% |
| MA240510P00460000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 19.44 | 15.35 | 17.55 | 0.00 | - | 26 | 98 | 23.51% |
| MA240517P00460000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 17.28 | 16.00 | 17.40 | -1.77 | -9.29% | 530 | 1,259 | 16.46% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 15.70 | 18.45 | 0.00 | - | 15 | 9 | 17.34% |
| MA240531P00460000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 20.50 | 16.15 | 18.75 | 0.00 | - | 2 | 13 | 15.94% |
| MA240607P00460000 | 2024-05-01 11:23AM EDT | 2024-06-07 | 17.51 | 15.85 | 19.40 | 0.00 | - | 4 | 5 | 15.85% |
| MA240621P00460000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 19.10 | 16.95 | 19.80 | -0.78 | -3.92% | 9 | 302 | 14.22% |
| MA240719P00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 20.42 | 18.70 | 22.00 | +0.42 | +2.10% | 11 | 150 | 14.56% |
| MA240920P00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 24.97 | 24.85 | 26.10 | -3.19 | -11.33% | 11 | 150 | 14.90% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 25.85 | 27.00 | 0.00 | - | 3 | 96 | 14.40% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 30.00 | 28.20 | 28.90 | 0.00 | - | 1 | 261 | 14.87% |
| MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 29.95 | 30.70 | 0.00 | - | 6 | 60 | 15.02% |
| MA250117P00460000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 31.62 | 31.10 | 31.80 | -2.38 | -7.00% | 11 | 814 | 14.95% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 33.55 | 35.00 | 0.00 | - | 1 | 14 | 15.38% |
| MA250620P00460000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 33.00 | 35.50 | 40.50 | 0.00 | - | 1 | 107 | 16.53% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 43.15 | 47.50 | 0.00 | - | 314 | 220 | 16.51% |
© 2024 Yahoo. Todos los derechos reservados.