Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.891,86 +591,41 (+1,01%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 192.20 | 195.75 | 0.00 | - | - | 4 | 201.47% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 82.40 | 85.95 | 0.00 | - | - | 1 | 88.77% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 48.00 | 50.45 | 0.00 | - | 4 | 4 | 55.52% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 22.60 | 26.20 | 0.00 | - | 1 | 1 | 47.27% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 12.90 | 16.40 | 0.00 | - | 1 | 5 | 34.92% |
| MA240510C00435000 | 2024-05-03 3:26PM EDT | 435.00 | 10.11 | 9.00 | 10.75 | +1.41 | +16.21% | 29 | 5 | 24.09% |
| MA240510C00440000 | 2024-05-03 3:26PM EDT | 440.00 | 6.32 | 6.15 | 6.50 | -0.08 | -1.25% | 61 | 30 | 19.84% |
| MA240510C00445000 | 2024-05-03 3:54PM EDT | 445.00 | 3.45 | 3.25 | 3.55 | +0.66 | +23.66% | 141 | 48 | 18.58% |
| MA240510C00450000 | 2024-05-03 3:42PM EDT | 450.00 | 1.65 | 1.37 | 2.50 | +0.27 | +19.57% | 209 | 37 | 22.22% |
| MA240510C00455000 | 2024-05-03 3:45PM EDT | 455.00 | 0.71 | 0.52 | 0.78 | +0.05 | +7.58% | 594 | 126 | 18.56% |
| MA240510C00457500 | 2024-05-03 3:59PM EDT | 457.50 | 0.47 | 0.30 | 0.55 | -0.22 | -31.88% | 21 | 36 | 19.15% |
| MA240510C00460000 | 2024-05-03 2:20PM EDT | 460.00 | 0.27 | 0.27 | 0.43 | -0.08 | -22.86% | 79 | 177 | 20.24% |
| MA240510C00462500 | 2024-05-03 3:05PM EDT | 462.50 | 0.24 | 0.09 | 0.30 | -0.02 | -7.69% | 2 | 41 | 20.75% |
| MA240510C00465000 | 2024-05-03 3:33PM EDT | 465.00 | 0.17 | 0.10 | 0.28 | +0.01 | +6.25% | 13 | 55 | 22.49% |
| MA240510C00467500 | 2024-05-03 2:07PM EDT | 467.50 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 32 | 22.07% |
| MA240510C00470000 | 2024-05-03 3:48PM EDT | 470.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 31 | 113 | 23.10% |
| MA240510C00472500 | 2024-05-03 12:31PM EDT | 472.50 | 0.09 | 0.03 | 0.11 | -0.19 | -67.86% | 9 | 21 | 24.22% |
| MA240510C00475000 | 2024-05-03 1:48PM EDT | 475.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 104 | 157 | 25.15% |
| MA240510C00477500 | 2024-05-03 10:18AM EDT | 477.50 | 0.03 | 0.00 | 0.48 | -0.14 | -82.35% | 1 | 18 | 35.72% |
| MA240510C00480000 | 2024-05-03 11:46AM EDT | 480.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 13 | 59 | 28.81% |
| MA240510C00485000 | 2024-05-03 3:59PM EDT | 485.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 112 | 29.88% |
| MA240510C00490000 | 2024-05-02 2:04PM EDT | 490.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 197 | 31.25% |
| MA240510C00495000 | 2024-05-02 9:30AM EDT | 495.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 29.69% |
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 61 | 37.79% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 55.42% |
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 45.70% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 50.98% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 4 | 31 | 55.18% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 50.98% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 86.33% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | - | 2 | 153.32% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 2 | 132.52% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 22 | 21 | 58.89% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.08 | 0.00 | - | - | 5 | 47.07% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 20 | 23 | 43.95% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.01 | 0.47 | +0.01 | +12.50% | 3 | 19 | 52.15% |
| MA240510P00400000 | 2024-05-03 1:07PM EDT | 400.00 | 0.02 | 0.01 | 0.08 | -0.07 | -77.78% | 2 | 40 | 35.74% |
| MA240510P00405000 | 2024-05-02 12:30PM EDT | 405.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 26 | 32.52% |
| MA240510P00410000 | 2024-05-03 1:29PM EDT | 410.00 | 0.07 | 0.03 | 0.17 | -0.06 | -46.15% | 16 | 57 | 31.59% |
| MA240510P00415000 | 2024-05-02 9:48AM EDT | 415.00 | 0.30 | 0.05 | 0.13 | 0.00 | - | 1 | 55 | 26.27% |
| MA240510P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 0.17 | 0.16 | 0.18 | -0.16 | -48.48% | 212 | 34 | 23.49% |
| MA240510P00425000 | 2024-05-03 3:51PM EDT | 425.00 | 0.25 | 0.20 | 0.38 | -0.47 | -65.28% | 92 | 61 | 22.49% |
| MA240510P00430000 | 2024-05-03 3:54PM EDT | 430.00 | 0.47 | 0.46 | 0.60 | -0.93 | -66.43% | 209 | 140 | 19.89% |
| MA240510P00435000 | 2024-05-03 3:59PM EDT | 435.00 | 1.08 | 0.95 | 1.19 | -1.40 | -56.45% | 76 | 62 | 18.43% |
| MA240510P00440000 | 2024-05-03 3:47PM EDT | 440.00 | 2.17 | 2.20 | 2.35 | -2.03 | -48.33% | 44 | 167 | 17.18% |
| MA240510P00445000 | 2024-05-03 3:47PM EDT | 445.00 | 4.25 | 4.30 | 4.55 | -2.89 | -40.48% | 17 | 60 | 16.71% |
| MA240510P00450000 | 2024-05-03 2:15PM EDT | 450.00 | 7.09 | 6.90 | 8.75 | -2.16 | -23.35% | 17 | 56 | 21.38% |
| MA240510P00452500 | 2024-05-02 3:44PM EDT | 452.50 | 14.85 | 8.65 | 10.50 | +1.74 | +13.27% | 1 | 42 | 20.83% |
| MA240510P00455000 | 2024-05-03 2:07PM EDT | 455.00 | 11.30 | 11.00 | 12.50 | -3.95 | -25.90% | 1 | 49 | 20.73% |
| MA240510P00457500 | 2024-05-03 3:37PM EDT | 457.50 | 13.60 | 12.80 | 15.10 | -4.00 | -22.73% | 1 | 63 | 24.24% |
| MA240510P00460000 | 2024-05-02 3:38PM EDT | 460.00 | 19.44 | 14.45 | 18.05 | 0.00 | - | 26 | 98 | 30.18% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 17.00 | 20.55 | +0.85 | +4.03% | 5 | 6 | 32.96% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 20.40 | 22.85 | 0.00 | - | 5 | 7 | 34.18% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 22.10 | 25.55 | 0.00 | - | 1 | 1 | 38.32% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 24.50 | 28.05 | 0.00 | - | 9 | 13 | 40.89% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 29.85 | 32.55 | +18.15 | +138.02% | 2 | 0 | 41.36% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 35.30 | 37.75 | 0.00 | - | 18 | 6 | 47.89% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 69.40 | 73.00 | 0.00 | - | - | 0 | 79.93% |
© 2024 Yahoo. Todos los derechos reservados.