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:520.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.29 | 0.00 | - | 4 | 31 | 51.07% |
| MA240517C00520000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.44 | 0.00 | - | 3 | 424 | 42.65% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 36.18% |
| MA240621C00520000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.17 | -0.04 | -28.57% | 77 | 4,100 | 19.73% |
| MA240719C00520000 | 2024-05-01 10:06AM EDT | 2024-07-19 | 0.54 | 0.26 | 0.42 | 0.00 | - | 8 | 202 | 18.04% |
| MA240920C00520000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 1.94 | 1.87 | 2.23 | -0.16 | -7.62% | 2 | 439 | 18.84% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 2.79 | 3.35 | 0.00 | - | 2 | 66 | 19.18% |
| MA241115C00520000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 5.18 | 4.30 | 5.20 | +0.23 | +4.65% | 1 | 52 | 20.29% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 10.83 | 7.00 | 7.50 | 0.00 | - | 3 | 187 | 21.19% |
| MA250117C00520000 | 2024-05-02 3:17PM EDT | 2025-01-17 | 8.55 | 7.95 | 9.00 | 0.00 | - | 3 | 824 | 21.42% |
| MA250321C00520000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 19.82 | 12.40 | 13.50 | 0.00 | - | 3 | 10 | 22.70% |
| MA250620C00520000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 19.59 | 17.00 | 20.15 | -1.67 | -7.86% | 6 | 190 | 24.18% |
| MA260116C00520000 | 2024-05-03 10:41AM EDT | 2026-01-16 | 31.42 | 33.20 | 34.30 | -2.33 | -6.90% | 15 | 686 | 26.27% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 74.20 | 77.95 | 0.00 | - | 1 | 0 | 29.13% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 74.35 | 78.00 | 0.00 | - | 1 | 0 | 17.39% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 74.40 | 78.05 | 0.00 | - | 37 | 0 | 12.90% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 12.27% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.