Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.443,15 +11,61 (+0,02%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:390.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 69.80 | 73.35 | 0.00 | - | 1 | 0 | 56.53% |
| MA240621C00390000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 67.31 | 70.70 | 73.90 | 0.00 | - | 8 | 76 | 45.94% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 0.00% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 51.92% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 85.35 | 87.70 | 0.00 | - | 10 | 34 | 33.73% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 85.57 | 87.35 | 90.40 | 0.00 | - | 1 | 628 | 34.12% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 36.42% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 27.10% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.44 | 0.00 | - | - | 6 | 57.13% |
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.23 | 0.00 | - | 1 | 17 | 40.67% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.00 | 0.64 | 0.00 | - | - | 1 | 39.38% |
| MA240614P00390000 | 2024-05-17 3:19PM EDT | 2024-06-14 | 0.14 | 0.10 | 0.24 | -0.04 | -22.22% | 3 | 40 | 28.93% |
| MA240621P00390000 | 2024-05-16 9:40AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 751 | 25.00% |
| MA240719P00390000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 0.46 | 0.30 | 0.56 | +0.02 | +4.55% | 5 | 283 | 22.18% |
| MA240920P00390000 | 2024-05-16 9:44AM EDT | 2024-09-20 | 1.89 | 1.87 | 1.98 | 0.00 | - | 1 | 75 | 20.52% |
| MA241018P00390000 | 2024-05-15 10:19AM EDT | 2024-10-18 | 3.00 | 2.51 | 2.69 | 0.00 | - | 1 | 18 | 20.11% |
| MA241115P00390000 | 2024-05-16 11:15AM EDT | 2024-11-15 | 3.95 | 3.70 | 3.90 | 0.00 | - | 1 | 108 | 20.59% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 4.89 | 4.75 | 5.05 | -3.66 | -42.81% | 1 | 27 | 20.47% |
| MA250117P00390000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 5.65 | 5.10 | 5.85 | 0.00 | - | 5 | 799 | 20.24% |
| MA250321P00390000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 8.65 | 7.20 | 7.80 | 0.00 | - | 1 | 166 | 20.03% |
| MA250620P00390000 | 2024-05-14 1:37PM EDT | 2025-06-20 | 12.45 | 10.15 | 12.65 | 0.00 | - | 10 | 247 | 21.45% |
| MA260116P00390000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 17.60 | 16.00 | 17.05 | 0.00 | - | 3 | 206 | 19.94% |
© 2024 Yahoo. Todos los derechos reservados.