Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EDT. Mercado abierto.
Golpe:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00470000 | 2024-05-03 1:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 35 | 341 | 46.09% |
| MA240510C00470000 | 2024-05-03 11:12AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.13 | -0.04 | -33.33% | 4 | 113 | 20.02% |
| MA240517C00470000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 0.35 | 0.26 | 0.36 | +0.03 | +9.38% | 78 | 932 | 17.60% |
| MA240524C00470000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 0.65 | 0.53 | 0.67 | -0.10 | -13.33% | 35 | 323 | 16.70% |
| MA240531C00470000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 0.95 | 0.85 | 0.99 | +0.08 | +9.20% | 16 | 110 | 16.08% |
| MA240607C00470000 | 2024-05-02 2:29PM EDT | 2024-06-07 | 1.61 | 1.20 | 1.66 | 0.00 | - | 1 | 5 | 16.79% |
| MA240621C00470000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 2.50 | 2.41 | 2.60 | +0.21 | +9.17% | 23 | 707 | 16.58% |
| MA240719C00470000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 4.82 | 4.95 | 5.25 | -0.13 | -2.63% | 36 | 453 | 17.67% |
| MA240920C00470000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 11.95 | 12.40 | 12.80 | 0.00 | - | 7 | 225 | 20.95% |
| MA241018C00470000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 14.95 | 14.80 | 15.25 | 0.00 | - | 1 | 54 | 21.30% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 2024-11-15 | 27.95 | 18.50 | 18.90 | 0.00 | - | 7 | 71 | 22.66% |
| MA241220C00470000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 20.15 | 21.95 | 22.55 | -1.45 | -6.71% | 2 | 63 | 23.54% |
| MA250117C00470000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 23.60 | 24.45 | 24.90 | 0.00 | - | 5 | 447 | 23.84% |
| MA250321C00470000 | 2024-05-03 12:16PM EDT | 2025-03-21 | 30.05 | 29.55 | 31.60 | -20.11 | -40.09% | 12 | 16 | 25.46% |
| MA250620C00470000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 38.50 | 38.80 | 39.65 | +0.88 | +2.34% | 40 | 1,310 | 26.78% |
| MA260116C00470000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 51.05 | 53.80 | 55.55 | -1.48 | -2.82% | 1 | 170 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00470000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 30.88 | 24.15 | 27.50 | 0.00 | - | 6 | 7 | 88.48% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 29.53 | 24.15 | 27.05 | 0.00 | - | 9 | 13 | 27.20% |
| MA240517P00470000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 24.89 | 24.15 | 27.00 | -4.63 | -15.68% | 21 | 180 | 19.48% |
| MA240524P00470000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 32.75 | 24.25 | 27.45 | +12.08 | +58.44% | 5 | 17 | 18.63% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 31.74 | 24.45 | 27.80 | +1.91 | +6.40% | 1 | 7 | 17.65% |
| MA240621P00470000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 27.80 | 26.40 | 27.30 | -2.20 | -7.33% | 1 | 244 | 11.85% |
| MA240719P00470000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 32.36 | 26.60 | 28.85 | +4.96 | +18.10% | 1 | 188 | 12.96% |
| MA240920P00470000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 34.30 | 30.80 | 32.60 | 0.00 | - | 11 | 198 | 14.19% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 32.53 | 32.00 | 33.50 | 0.00 | - | 1 | 46 | 13.85% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 30.95 | 33.20 | 34.65 | 0.00 | - | 9 | 109 | 13.85% |
| MA241220P00470000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 35.55 | 35.45 | 36.45 | 0.00 | - | 7 | 153 | 14.20% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 32.50 | 36.30 | 37.40 | 0.00 | - | 2 | 219 | 14.12% |
| MA250620P00470000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 40.45 | 42.25 | 44.25 | 0.00 | - | 11 | 236 | 15.06% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 49.89 | 48.15 | 51.80 | 0.00 | - | 10 | 16 | 15.62% |
© 2024 Yahoo. Todos los derechos reservados.