Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:10PM EDT. Mercado abierto.
Golpe:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00475000 | 2024-05-03 10:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 6 | 219 | 50.00% |
| MA240510C00475000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 13 | 157 | 21.19% |
| MA240517C00475000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.38 | 0.12 | 0.24 | +0.12 | +46.15% | 5 | 339 | 19.61% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 3.67 | 0.24 | 0.42 | 0.00 | - | 2 | 14 | 17.99% |
| MA240531C00475000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 0.47 | 0.40 | 0.55 | -0.18 | -27.69% | 5 | 18 | 16.58% |
| MA240621C00475000 | 2024-05-03 10:29AM EDT | 2024-06-21 | 1.26 | 1.44 | 1.60 | -0.32 | -20.25% | 1 | 179 | 16.52% |
| MA240719C00475000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 4.40 | 3.30 | 3.60 | +0.98 | +28.65% | 2 | 99 | 17.28% |
| MA240920C00475000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 8.93 | 9.85 | 10.15 | -1.97 | -18.07% | 1 | 126 | 20.34% |
| MA241018C00475000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 12.10 | 11.95 | 12.40 | 0.00 | - | 1 | 11 | 20.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 29.76 | 32.00 | 35.20 | 0.00 | - | 216 | 0 | 76.47% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 2024-05-10 | 13.15 | 32.35 | 35.20 | 0.00 | - | 1 | 0 | 43.12% |
| MA240517P00475000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 34.30 | 31.95 | 35.20 | 0.00 | - | 307 | 147 | 31.49% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 31.95 | 35.20 | 0.00 | - | 1 | 0 | 26.01% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 32.05 | 35.25 | 0.00 | - | 1 | 2 | 20.50% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 32.05 | 35.25 | 0.00 | - | 2 | 114 | 17.40% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 2024-07-19 | 31.70 | 33.90 | 35.75 | 0.00 | - | 8 | 106 | 15.01% |
| MA240920P00475000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 39.71 | 36.05 | 37.35 | +13.36 | +50.70% | 11 | 118 | 13.40% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 37.35 | 38.65 | 0.00 | - | 1 | 14 | 13.72% |
© 2024 Yahoo. Todos los derechos reservados.