Mercados españoles cerrados
S&P 500
5.481,05 +7,82 (+0,14%) Nasdaq
17.849,67 -7,35 (-0,04%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0745 +0,0009 (+0,09%) Petróleo Brent
85,21 +0,96 (+1,14%) Bitcoin EUR
60.301,02 -693,34 (-1,14%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:46AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 131.90% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-05-23 10:44AM EDT | 160.00 | 299.38 | 292.10 | 294.70 | 0.00 | - | 1 | 2 | 82.39% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 110.68% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 64.83% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 143.12% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 71.81% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 87.55% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 45.25% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 73.14% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 102.30% |
| MA250117C00270000 | 2024-06-04 1:14PM EDT | 270.00 | 181.20 | 185.75 | 188.60 | 0.00 | - | 1 | 33 | 53.61% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 94.12% |
| MA250117C00290000 | 2024-06-13 1:11PM EDT | 290.00 | 159.50 | 166.75 | 169.40 | 0.00 | - | 1 | 444 | 51.61% |
| MA250117C00300000 | 2024-06-14 1:09PM EDT | 300.00 | 154.00 | 157.15 | 159.70 | 0.00 | - | 1 | 270 | 49.05% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 39.98% |
| MA250117C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 137.33 | 138.15 | 140.90 | 0.00 | - | 4 | 19 | 44.90% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 69.38% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 38.66% |
| MA250117C00350000 | 2024-06-05 12:12PM EDT | 350.00 | 107.41 | 110.40 | 112.85 | 0.00 | - | 1 | 202 | 38.70% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 102.55 | 105.35 | 0.00 | - | 2 | 609 | 38.62% |
| MA250117C00370000 | 2024-06-10 1:16PM EDT | 370.00 | 92.64 | 92.65 | 94.80 | 0.00 | - | 3 | 3,127 | 35.08% |
| MA250117C00380000 | 2024-06-11 10:20AM EDT | 380.00 | 82.55 | 83.75 | 85.75 | 0.00 | - | 2 | 3,269 | 33.13% |
| MA250117C00390000 | 2024-06-10 1:41PM EDT | 390.00 | 75.70 | 74.85 | 77.70 | 0.00 | - | 38 | 622 | 32.03% |
| MA250117C00400000 | 2024-06-18 11:23AM EDT | 400.00 | 67.00 | 67.40 | 68.30 | +6.20 | +10.20% | 10 | 504 | 29.56% |
| MA250117C00410000 | 2024-06-17 11:13AM EDT | 410.00 | 55.88 | 58.95 | 60.40 | 0.00 | - | 1 | 284 | 28.28% |
| MA250117C00415000 | 2024-06-17 12:13PM EDT | 415.00 | 53.50 | 55.60 | 56.60 | 0.00 | - | 10 | 21 | 27.69% |
| MA250117C00420000 | 2024-06-13 11:43AM EDT | 420.00 | 46.00 | 51.00 | 53.30 | 0.00 | - | 151 | 344 | 27.44% |
| MA250117C00430000 | 2024-06-17 3:39PM EDT | 430.00 | 45.05 | 44.85 | 45.70 | 0.00 | - | 2 | 352 | 25.95% |
| MA250117C00435000 | 2024-06-14 9:53AM EDT | 435.00 | 37.65 | 41.65 | 42.25 | 0.00 | - | 19 | 21 | 25.38% |
| MA250117C00440000 | 2024-06-17 3:10PM EDT | 440.00 | 39.00 | 38.00 | 39.55 | +1.15 | +3.04% | 1 | 576 | 25.30% |
| MA250117C00445000 | 2024-06-17 10:52AM EDT | 445.00 | 36.00 | 34.80 | 35.80 | +3.30 | +10.09% | 1 | 8 | 24.37% |
| MA250117C00450000 | 2024-06-17 1:37PM EDT | 450.00 | 33.00 | 31.85 | 32.80 | +1.90 | +6.11% | 1 | 1,057 | 23.91% |
| MA250117C00455000 | 2024-06-07 12:15PM EDT | 455.00 | 31.40 | 29.10 | 30.00 | 0.00 | - | 3 | 5 | 23.51% |
| MA250117C00460000 | 2024-06-17 3:54PM EDT | 460.00 | 26.40 | 26.70 | 27.20 | 0.00 | - | 4 | 1,392 | 23.03% |
| MA250117C00465000 | 2024-06-10 12:43PM EDT | 465.00 | 24.36 | 24.20 | 24.65 | 0.00 | - | 1 | 47 | 22.64% |
| MA250117C00470000 | 2024-06-17 12:33PM EDT | 470.00 | 20.70 | 21.90 | 22.30 | 0.00 | - | 3 | 465 | 22.31% |
| MA250117C00475000 | 2024-06-07 2:16PM EDT | 475.00 | 20.90 | 19.70 | 20.10 | 0.00 | - | 13 | 21 | 21.99% |
| MA250117C00480000 | 2024-06-17 3:06PM EDT | 480.00 | 17.25 | 17.60 | 18.05 | 0.00 | - | 7 | 1,453 | 21.69% |
| MA250117C00485000 | 2024-06-17 1:59PM EDT | 485.00 | 14.92 | 15.65 | 16.10 | 0.00 | - | 1 | 46 | 21.37% |
| MA250117C00490000 | 2024-06-18 10:02AM EDT | 490.00 | 14.65 | 14.05 | 14.35 | +1.10 | +8.12% | 1 | 771 | 21.11% |
| MA250117C00495000 | 2024-06-18 10:02AM EDT | 495.00 | 13.15 | 12.40 | 12.75 | +1.71 | +14.95% | 1 | 16 | 20.86% |
| MA250117C00500000 | 2024-06-18 9:30AM EDT | 500.00 | 11.50 | 10.90 | 11.30 | +0.53 | +4.83% | 2 | 1,572 | 20.64% |
| MA250117C00505000 | 2024-06-04 12:33PM EDT | 505.00 | 8.55 | 9.65 | 10.00 | 0.00 | - | 1 | 6 | 20.45% |
| MA250117C00510000 | 2024-06-17 11:37AM EDT | 510.00 | 7.55 | 8.50 | 8.75 | 0.00 | - | 1 | 5 | 20.21% |
| MA250117C00515000 | 2024-06-10 12:12PM EDT | 515.00 | 7.30 | 7.35 | 7.70 | 0.00 | - | 69 | 71 | 20.06% |
| MA250117C00520000 | 2024-06-17 1:26PM EDT | 520.00 | 5.95 | 6.45 | 6.70 | 0.00 | - | 7 | 851 | 19.85% |
| MA250117C00525000 | 2024-06-10 3:59PM EDT | 525.00 | 5.96 | 5.60 | 5.90 | 0.00 | - | - | 1 | 19.77% |
| MA250117C00530000 | 2024-06-17 3:05PM EDT | 530.00 | 4.85 | 4.85 | 5.10 | 0.00 | - | 1 | 7 | 19.59% |
| MA250117C00540000 | 2024-06-13 9:34AM EDT | 540.00 | 2.85 | 3.55 | 3.90 | 0.00 | - | 2 | 596 | 19.44% |
| MA250117C00550000 | 2024-06-03 10:33AM EDT | 550.00 | 2.37 | 2.65 | 2.94 | 0.00 | - | 10 | 16 | 19.29% |
| MA250117C00560000 | 2024-06-17 12:49PM EDT | 560.00 | 1.85 | 1.96 | 2.21 | 0.00 | - | 15 | 508 | 19.18% |
| MA250117C00580000 | 2024-06-07 3:17PM EDT | 580.00 | 1.35 | 1.11 | 1.30 | 0.00 | - | 10 | 325 | 19.25% |
| MA250117C00600000 | 2024-06-13 9:40AM EDT | 600.00 | 0.65 | 0.62 | 0.80 | 0.00 | - | 13 | 239 | 19.51% |
| MA250117C00620000 | 2024-06-07 10:59AM EDT | 620.00 | 0.50 | 0.36 | 0.51 | 0.00 | - | 5 | 329 | 19.87% |
| MA250117C00640000 | 2024-06-07 3:11PM EDT | 640.00 | 0.32 | 0.21 | 0.36 | 0.00 | - | 19 | 73 | 20.48% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 23.24% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 29.07% |
| MA250117C00700000 | 2024-06-10 9:30AM EDT | 700.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 1 | 117 | 23.24% |
| MA250117C00720000 | 2024-06-17 3:46PM EDT | 720.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 4 | 6 | 27.27% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 55.86% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 59.74% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 58.06% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 68.24% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 54.15% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 65.89% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 59.38% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 50.44% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 53.98% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 51.78% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 49.49% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 50.75% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 48.49% |
| MA250117P00220000 | 2024-06-12 3:02PM EDT | 220.00 | 0.40 | 0.01 | 1.53 | 0.00 | - | 1 | 54 | 50.64% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 26 | 178 | 42.11% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 42.38% |
| MA250117P00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.38 | 0.01 | 0.64 | 0.00 | - | 1 | 399 | 36.88% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.23 | 0.59 | 0.00 | - | 1 | 461 | 34.25% |
| MA250117P00270000 | 2024-05-23 1:20PM EDT | 270.00 | 0.66 | 0.46 | 0.63 | 0.00 | - | 2 | 96 | 32.46% |
| MA250117P00280000 | 2024-06-11 10:34AM EDT | 280.00 | 0.80 | 0.58 | 0.76 | 0.00 | - | 2 | 420 | 31.31% |
| MA250117P00290000 | 2024-05-22 3:32PM EDT | 290.00 | 0.88 | 0.73 | 0.90 | 0.00 | - | 2 | 665 | 30.09% |
| MA250117P00300000 | 2024-06-13 1:05PM EDT | 300.00 | 1.12 | 0.89 | 1.08 | 0.00 | - | 7 | 871 | 28.97% |
| MA250117P00310000 | 2024-05-30 10:08AM EDT | 310.00 | 1.55 | 1.09 | 1.28 | 0.00 | - | 2 | 386 | 27.80% |
| MA250117P00320000 | 2024-06-17 2:15PM EDT | 320.00 | 1.42 | 1.33 | 1.52 | 0.00 | - | 2 | 773 | 26.67% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.81 | 2.03 | 0.00 | - | 1 | 729 | 26.19% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 2.11 | 2.57 | 0.00 | - | 4 | 663 | 25.47% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 350.00 | 3.25 | 2.45 | 2.66 | 0.00 | - | 1 | 977 | 23.56% |
| MA250117P00355000 | 2024-05-21 11:07AM EDT | 355.00 | 2.96 | 2.73 | 2.95 | 0.00 | - | - | 3 | 23.11% |
| MA250117P00360000 | 2024-06-12 3:26PM EDT | 360.00 | 3.54 | 3.05 | 3.30 | 0.00 | - | 2 | 661 | 22.72% |
| MA250117P00365000 | 2024-05-23 1:01PM EDT | 365.00 | 3.80 | 3.40 | 3.65 | 0.00 | - | - | 5 | 22.26% |
| MA250117P00370000 | 2024-05-23 12:55PM EDT | 370.00 | 4.20 | 3.80 | 4.05 | 0.00 | - | 2 | 769 | 21.82% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 4.60 | 4.25 | 4.50 | 0.00 | - | - | 5 | 21.40% |
| MA250117P00380000 | 2024-06-17 2:49PM EDT | 380.00 | 5.00 | 4.75 | 5.05 | 0.00 | - | 2 | 638 | 21.05% |
| MA250117P00385000 | 2024-06-03 10:47AM EDT | 385.00 | 6.58 | 5.30 | 5.60 | 0.00 | - | 1 | 3 | 20.63% |
| MA250117P00390000 | 2024-06-17 3:07PM EDT | 390.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 3 | 798 | 20.19% |
| MA250117P00395000 | 2024-06-03 3:46PM EDT | 395.00 | 8.18 | 6.65 | 6.95 | 0.00 | - | 10 | 12 | 19.86% |
| MA250117P00400000 | 2024-06-17 3:20PM EDT | 400.00 | 7.60 | 7.40 | 7.75 | 0.00 | - | 3 | 1,158 | 19.49% |
| MA250117P00405000 | 2024-06-05 3:49PM EDT | 405.00 | 9.20 | 8.25 | 8.65 | 0.00 | - | 1 | 5 | 19.14% |
| MA250117P00410000 | 2024-06-17 3:19PM EDT | 410.00 | 9.45 | 9.20 | 9.60 | 0.00 | - | 2 | 951 | 18.75% |
| MA250117P00415000 | 2024-06-14 3:54PM EDT | 415.00 | 11.70 | 10.30 | 10.65 | 0.00 | - | 26 | 131 | 18.36% |
| MA250117P00420000 | 2024-06-17 12:34PM EDT | 420.00 | 12.30 | 11.45 | 11.85 | 0.00 | - | 2 | 825 | 18.01% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 425.00 | 12.25 | 12.80 | 13.15 | 0.00 | - | 2 | 3 | 17.65% |
| MA250117P00430000 | 2024-06-17 3:39PM EDT | 430.00 | 14.36 | 14.25 | 14.60 | 0.00 | - | 3 | 594 | 17.30% |
| MA250117P00435000 | 2024-06-12 1:58PM EDT | 435.00 | 17.95 | 15.80 | 16.15 | 0.00 | - | 8 | 30 | 16.92% |
| MA250117P00440000 | 2024-06-17 3:05PM EDT | 440.00 | 18.00 | 17.50 | 17.95 | 0.00 | - | 2 | 588 | 16.63% |
| MA250117P00445000 | 2024-06-10 2:04PM EDT | 445.00 | 19.45 | 19.40 | 19.75 | 0.00 | - | 33 | 35 | 16.21% |
| MA250117P00450000 | 2024-06-17 1:59PM EDT | 450.00 | 22.57 | 21.40 | 21.80 | 0.00 | - | 1 | 1,056 | 15.86% |
| MA250117P00455000 | 2024-06-17 1:59PM EDT | 455.00 | 24.90 | 23.65 | 24.10 | 0.00 | - | 1 | 3 | 15.56% |
| MA250117P00460000 | 2024-06-17 3:52PM EDT | 460.00 | 26.40 | 26.00 | 26.40 | 0.00 | - | 2 | 836 | 15.12% |
| MA250117P00465000 | 2024-06-10 2:16PM EDT | 465.00 | 28.30 | 28.55 | 29.15 | 0.00 | - | 7 | 11 | 14.87% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 470.00 | 32.55 | 30.85 | 32.20 | 0.00 | - | 7 | 265 | 14.71% |
| MA250117P00480000 | 2024-06-04 1:56PM EDT | 480.00 | 41.76 | 36.45 | 38.55 | 0.00 | - | 5 | 563 | 14.13% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 47.40 | 48.95 | 0.00 | - | 7 | 142 | 16.57% |
| MA250117P00500000 | 2024-06-11 10:13AM EDT | 500.00 | 54.50 | 52.00 | 53.55 | 0.00 | - | 2 | 364 | 13.01% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 18.49% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 24.21% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. Todos los derechos reservados.