Mercados españoles cerrados
S&P 500
5.485,17 +11,94 (+0,22%) Nasdaq
17.874,54 +17,52 (+0,10%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0741 +0,0006 (+0,05%) Petróleo Brent
84,90 +0,65 (+0,77%) Bitcoin EUR
60.153,34 -1.289,60 (-2,10%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:29PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 63.01% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 53.75% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 146.50 | 150.95 | 0.00 | - | 1 | 2 | 48.21% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 136.50 | 140.75 | 0.00 | - | 9 | 14 | 43.90% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 89.23% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 112.05 | 116.30 | 0.00 | - | - | 2 | 38.42% |
| MA240920C00340000 | 2024-06-18 10:18AM EDT | 340.00 | 115.05 | 112.75 | 115.70 | +1.32 | +1.16% | 1 | 2 | 49.34% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 49.98% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 46.50% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 58.18% |
| MA240920C00365000 | 2024-06-12 10:32AM EDT | 365.00 | 89.80 | 88.65 | 91.55 | 0.00 | - | 2 | 2 | 41.68% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 82.00 | 85.70 | 0.00 | - | 1 | 5 | 38.14% |
| MA240920C00375000 | 2024-06-11 10:13AM EDT | 375.00 | 78.60 | 79.10 | 81.75 | 0.00 | - | 2 | 2 | 38.28% |
| MA240920C00380000 | 2024-06-10 1:14PM EDT | 380.00 | 75.00 | 74.15 | 77.15 | 0.00 | - | 10 | 7 | 37.11% |
| MA240920C00385000 | 2024-06-18 11:52AM EDT | 385.00 | 70.93 | 69.30 | 72.80 | +5.23 | +7.96% | 2 | 4 | 36.31% |
| MA240920C00390000 | 2024-06-10 1:55PM EDT | 390.00 | 66.50 | 64.45 | 67.90 | 0.00 | - | 20 | 12 | 34.55% |
| MA240920C00395000 | 2024-06-03 1:28PM EDT | 395.00 | 54.60 | 60.25 | 63.45 | 0.00 | - | 1 | 5 | 33.47% |
| MA240920C00400000 | 2024-06-12 3:57PM EDT | 400.00 | 51.86 | 56.25 | 58.55 | 0.00 | - | 1 | 20 | 31.66% |
| MA240920C00405000 | 2024-06-17 2:37PM EDT | 405.00 | 50.67 | 51.85 | 53.35 | 0.00 | - | 4 | 14 | 29.39% |
| MA240920C00410000 | 2024-06-10 1:56PM EDT | 410.00 | 48.70 | 47.55 | 49.05 | 0.00 | - | 2 | 9 | 28.39% |
| MA240920C00415000 | 2024-06-18 10:52AM EDT | 415.00 | 43.65 | 43.25 | 45.20 | +6.50 | +17.50% | 1 | 41 | 27.90% |
| MA240920C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 36.50 | 39.30 | 40.65 | 0.00 | - | 1 | 284 | 26.37% |
| MA240920C00425000 | 2024-06-11 11:23AM EDT | 425.00 | 34.75 | 35.30 | 35.95 | 0.00 | - | 2 | 25 | 24.59% |
| MA240920C00430000 | 2024-06-18 12:23PM EDT | 430.00 | 33.25 | 31.65 | 32.40 | +3.56 | +11.99% | 5 | 151 | 24.10% |
| MA240920C00435000 | 2024-06-18 12:54PM EDT | 435.00 | 28.95 | 28.10 | 28.90 | +3.56 | +14.02% | 2 | 94 | 23.51% |
| MA240920C00440000 | 2024-06-18 12:01PM EDT | 440.00 | 26.50 | 24.75 | 25.45 | +1.00 | +3.92% | 21 | 83 | 22.79% |
| MA240920C00445000 | 2024-06-17 1:34PM EDT | 445.00 | 22.12 | 21.55 | 22.05 | +1.33 | +6.40% | 4 | 133 | 21.95% |
| MA240920C00450000 | 2024-06-18 12:48PM EDT | 450.00 | 19.45 | 18.65 | 19.60 | +0.80 | +4.29% | 12 | 286 | 21.95% |
| MA240920C00455000 | 2024-06-18 12:07PM EDT | 455.00 | 17.50 | 16.05 | 16.35 | +0.98 | +5.93% | 7 | 497 | 20.85% |
| MA240920C00460000 | 2024-06-17 3:46PM EDT | 460.00 | 13.98 | 13.60 | 13.75 | +0.23 | +1.67% | 2 | 358 | 20.24% |
| MA240920C00465000 | 2024-06-18 10:27AM EDT | 465.00 | 11.60 | 11.40 | 11.65 | +1.70 | +17.17% | 2 | 1,228 | 19.94% |
| MA240920C00470000 | 2024-06-18 10:27AM EDT | 470.00 | 9.65 | 9.50 | 9.80 | +0.67 | +7.46% | 3 | 210 | 19.69% |
| MA240920C00475000 | 2024-06-18 10:28AM EDT | 475.00 | 8.05 | 7.80 | 8.05 | +0.67 | +9.08% | 10 | 259 | 19.31% |
| MA240920C00480000 | 2024-06-18 9:42AM EDT | 480.00 | 6.65 | 6.40 | 6.70 | +0.40 | +6.40% | 5 | 471 | 19.18% |
| MA240920C00485000 | 2024-06-14 12:03PM EDT | 485.00 | 4.25 | 5.20 | 5.40 | 0.00 | - | 17 | 235 | 18.87% |
| MA240920C00490000 | 2024-06-17 11:43AM EDT | 490.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | 6 | 120 | 18.74% |
| MA240920C00495000 | 2024-06-18 11:54AM EDT | 495.00 | 3.65 | 3.35 | 3.50 | +1.03 | +39.31% | 19 | 109 | 18.53% |
| MA240920C00500000 | 2024-06-18 12:55PM EDT | 500.00 | 2.80 | 2.61 | 2.80 | +0.15 | +5.66% | 33 | 583 | 18.42% |
| MA240920C00505000 | 2024-06-06 11:55AM EDT | 505.00 | 2.15 | 2.04 | 2.21 | 0.00 | - | 5 | 126 | 18.30% |
| MA240920C00510000 | 2024-06-04 2:54PM EDT | 510.00 | 1.50 | 1.62 | 1.73 | 0.00 | - | 3 | 132 | 18.18% |
| MA240920C00515000 | 2024-06-14 1:13PM EDT | 515.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 2 | 95 | 18.10% |
| MA240920C00520000 | 2024-06-17 3:39PM EDT | 520.00 | 1.05 | 0.96 | 1.08 | 0.00 | - | 1 | 446 | 18.15% |
| MA240920C00540000 | 2024-06-06 9:40AM EDT | 540.00 | 0.39 | 0.37 | 0.47 | 0.00 | - | 1 | 109 | 18.67% |
| MA240920C00560000 | 2024-06-06 9:40AM EDT | 560.00 | 0.20 | 0.16 | 0.26 | 0.00 | - | 1 | 95 | 19.83% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 27.84% |
| MA240920C00600000 | 2024-06-14 12:26PM EDT | 600.00 | 0.15 | 0.01 | 0.54 | 0.00 | - | 48 | 58 | 27.69% |
| MA240920C00620000 | 2024-06-14 1:56PM EDT | 620.00 | 0.08 | 0.01 | 0.54 | 0.00 | - | 29 | 119 | 30.25% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-05-30 9:30AM EDT | 680.00 | 0.31 | 0.01 | 0.54 | 0.00 | - | 20 | 20 | 37.28% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 100 | 274 | 71.95% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 62.60% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | - | 1 | 60.40% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 54.20% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 57.28% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 54.59% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 58.64% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 54.54% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 51.71% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 51.51% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 49.88% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 46.02% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 52.70% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.10 | 0.73 | 0.00 | - | 1 | 11 | 43.48% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 50.49% |
| MA240920P00300000 | 2024-06-13 9:39AM EDT | 300.00 | 0.23 | 0.01 | 0.74 | 0.00 | - | 1 | 2 | 40.60% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-06-14 12:49PM EDT | 310.00 | 0.31 | 0.22 | 0.32 | 0.00 | - | 82 | 71 | 33.23% |
| MA240920P00315000 | 2024-06-04 3:12PM EDT | 315.00 | 0.39 | 0.24 | 0.35 | 0.00 | - | 1 | 10 | 32.35% |
| MA240920P00320000 | 2024-06-12 1:18PM EDT | 320.00 | 0.37 | 0.27 | 0.39 | 0.00 | - | 10 | 32 | 31.57% |
| MA240920P00325000 | 2024-06-13 10:47AM EDT | 325.00 | 0.45 | 0.31 | 0.43 | 0.00 | - | 1 | 18 | 30.74% |
| MA240920P00330000 | 2024-06-06 2:54PM EDT | 330.00 | 0.46 | 0.36 | 0.47 | 0.00 | - | 10 | 46 | 29.88% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.43 | 0.56 | 0.00 | - | 40 | 76 | 29.42% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 28.92% |
| MA240920P00345000 | 2024-06-12 11:03AM EDT | 345.00 | 0.60 | 0.53 | 0.64 | 0.00 | - | 1 | 20 | 27.48% |
| MA240920P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 0.78 | 0.60 | 0.71 | 0.00 | - | 1 | 65 | 26.67% |
| MA240920P00355000 | 2024-06-13 10:10AM EDT | 355.00 | 0.91 | 0.68 | 0.80 | 0.00 | - | 33 | 61 | 25.94% |
| MA240920P00360000 | 2024-06-17 12:58PM EDT | 360.00 | 0.92 | 0.79 | 0.90 | 0.00 | - | 1 | 73 | 25.20% |
| MA240920P00365000 | 2024-06-17 12:29PM EDT | 365.00 | 1.05 | 0.90 | 1.01 | 0.00 | - | 15 | 83 | 24.44% |
| MA240920P00370000 | 2024-06-13 10:43AM EDT | 370.00 | 1.41 | 1.04 | 1.17 | 0.00 | - | 1 | 168 | 23.83% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 375.00 | 1.30 | 1.39 | 1.60 | 0.00 | - | 1 | 34 | 24.12% |
| MA240920P00380000 | 2024-06-13 2:17PM EDT | 380.00 | 1.74 | 1.40 | 1.54 | 0.00 | - | 3 | 69 | 22.51% |
| MA240920P00385000 | 2024-05-31 11:56AM EDT | 385.00 | 2.52 | 1.64 | 1.78 | 0.00 | - | 10 | 81 | 21.88% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 390.00 | 2.01 | 1.92 | 2.08 | -0.17 | -7.80% | 4 | 75 | 21.30% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 395.00 | 3.15 | 2.28 | 2.42 | 0.00 | - | 1 | 42 | 20.70% |
| MA240920P00400000 | 2024-06-18 10:06AM EDT | 400.00 | 2.66 | 2.68 | 2.84 | -0.49 | -15.56% | 3 | 383 | 20.15% |
| MA240920P00405000 | 2024-06-14 9:50AM EDT | 405.00 | 4.12 | 3.15 | 3.35 | 0.00 | - | 2 | 137 | 19.63% |
| MA240920P00410000 | 2024-06-17 1:34PM EDT | 410.00 | 3.82 | 3.75 | 4.00 | -0.39 | -9.26% | 2 | 464 | 19.20% |
| MA240920P00415000 | 2024-06-18 12:11PM EDT | 415.00 | 4.37 | 4.45 | 4.70 | -0.40 | -8.39% | 4 | 149 | 18.67% |
| MA240920P00420000 | 2024-06-17 1:30PM EDT | 420.00 | 5.63 | 5.40 | 5.60 | -0.37 | -6.17% | 1 | 416 | 18.26% |
| MA240920P00425000 | 2024-06-18 11:59AM EDT | 425.00 | 6.40 | 6.40 | 6.65 | -1.55 | -19.50% | 2 | 109 | 17.84% |
| MA240920P00430000 | 2024-06-18 1:12PM EDT | 430.00 | 7.75 | 7.60 | 7.85 | -0.25 | -3.12% | 5 | 396 | 17.40% |
| MA240920P00435000 | 2024-06-17 2:10PM EDT | 435.00 | 9.70 | 9.00 | 9.25 | 0.00 | - | 1 | 170 | 16.97% |
| MA240920P00440000 | 2024-06-17 12:30PM EDT | 440.00 | 11.60 | 10.60 | 10.90 | 0.00 | - | 4 | 232 | 16.58% |
| MA240920P00445000 | 2024-06-18 12:30PM EDT | 445.00 | 12.30 | 12.50 | 12.80 | -1.11 | -8.28% | 8 | 281 | 16.21% |
| MA240920P00450000 | 2024-06-18 12:50PM EDT | 450.00 | 14.50 | 14.65 | 14.85 | -3.00 | -17.14% | 35 | 597 | 15.71% |
| MA240920P00455000 | 2024-06-18 11:18AM EDT | 455.00 | 16.85 | 17.10 | 17.35 | -1.60 | -8.67% | 13 | 227 | 15.42% |
| MA240920P00460000 | 2024-06-18 12:06PM EDT | 460.00 | 18.85 | 19.60 | 19.95 | -3.56 | -15.89% | 2 | 155 | 14.91% |
| MA240920P00465000 | 2024-05-31 10:16AM EDT | 465.00 | 28.80 | 21.75 | 23.05 | 0.00 | - | 1 | 381 | 14.65% |
| MA240920P00470000 | 2024-06-11 11:09AM EDT | 470.00 | 26.85 | 25.10 | 27.35 | 0.00 | - | 3 | 206 | 15.56% |
| MA240920P00475000 | 2024-06-10 2:20PM EDT | 475.00 | 28.55 | 28.60 | 29.85 | 0.00 | - | 2 | 112 | 13.78% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 480.00 | 37.13 | 33.00 | 34.75 | 0.00 | - | 1 | 36 | 15.07% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 40.45 | 44.05 | 0.00 | - | 15 | 96 | 22.60% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 41.25 | 46.10 | 49.40 | 0.00 | - | 1 | 112 | 24.58% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 51.05 | 54.40 | 0.00 | - | 2 | 0 | 26.06% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 26.78% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.