Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,14 +0,78 (+0,96%) Oro
2.334,40 -2,80 (-0,12%) Bitcoin EUR
63.591,69 +1.583,24 (+2,55%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:26PM EDT. Mercado abierto.
Precio de ejercicio:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 2024-05-24 | 31.50 | 29.20 | 32.55 | 0.00 | - | 1 | 1 | 71.00% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 30.35 | 32.90 | 0.00 | - | 1 | 3 | 45.33% |
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 2024-06-07 | 37.86 | 30.80 | 33.50 | 0.00 | - | 4 | 3 | 35.94% |
| MA240614C00420000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 39.53 | 31.85 | 34.20 | 0.00 | - | 1 | 5 | 32.20% |
| MA240621C00420000 | 2024-05-23 12:53PM EDT | 2024-06-21 | 35.35 | 31.90 | 34.45 | 0.00 | - | 1 | 1,268 | 28.80% |
| MA240628C00420000 | 2024-05-10 11:02AM EDT | 2024-06-28 | 41.25 | 32.25 | 35.55 | 0.00 | - | - | 1 | 28.68% |
| MA240719C00420000 | 2024-05-13 3:03PM EDT | 2024-07-19 | 43.52 | 34.70 | 35.50 | 0.00 | - | 2 | 78 | 22.69% |
| MA240816C00420000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 48.55 | 38.90 | 39.40 | 0.00 | - | - | 1 | 24.47% |
| MA240920C00420000 | 2024-05-24 3:09PM EDT | 2024-09-20 | 43.12 | 42.85 | 43.50 | -7.94 | -15.55% | 2 | 283 | 25.37% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 41.14% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 59.95 | 49.15 | 50.45 | 0.00 | - | 2 | 19 | 27.28% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 54.56 | 52.95 | 53.70 | 0.00 | - | 1 | 4 | 27.54% |
| MA250117C00420000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 56.07 | 54.85 | 55.75 | 0.00 | - | 2 | 486 | 27.43% |
| MA250620C00420000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 70.00 | 68.55 | 70.10 | 0.00 | - | 1 | 11 | 29.72% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 91.30 | 83.90 | 86.95 | 0.00 | - | 1 | 128 | 31.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00420000 | 2024-05-21 1:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 49.22% |
| MA240531P00420000 | 2024-05-24 10:33AM EDT | 2024-05-31 | 0.11 | 0.03 | 0.09 | +0.01 | +10.00% | 11 | 64 | 22.56% |
| MA240607P00420000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.26 | -0.01 | -4.76% | 2 | 40 | 19.56% |
| MA240614P00420000 | 2024-05-23 10:27AM EDT | 2024-06-14 | 0.45 | 0.40 | 0.51 | +0.05 | +12.50% | 1 | 39 | 18.48% |
| MA240621P00420000 | 2024-05-24 1:58PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.75 | -0.14 | -17.28% | 6 | 1,858 | 17.58% |
| MA240628P00420000 | 2024-05-24 2:35PM EDT | 2024-06-28 | 0.87 | 0.85 | 1.00 | +0.05 | +6.10% | 1 | 5 | 16.96% |
| MA240719P00420000 | 2024-05-24 12:20PM EDT | 2024-07-19 | 1.94 | 1.88 | 2.04 | +0.01 | +0.52% | 15 | 154 | 16.56% |
| MA240816P00420000 | 2024-05-24 11:14AM EDT | 2024-08-16 | 3.79 | 4.00 | 4.20 | +0.09 | +2.43% | 7 | 11 | 17.59% |
| MA240920P00420000 | 2024-05-24 12:38PM EDT | 2024-09-20 | 5.70 | 5.80 | 5.95 | -0.35 | -5.79% | 17 | 358 | 17.18% |
| MA241018P00420000 | 2024-05-24 9:46AM EDT | 2024-10-18 | 7.00 | 7.15 | 7.35 | +0.20 | +2.94% | 1 | 230 | 17.07% |
| MA241115P00420000 | 2024-05-24 1:51PM EDT | 2024-11-15 | 9.25 | 9.15 | 9.40 | +1.52 | +19.66% | 11 | 19 | 17.71% |
| MA241220P00420000 | 2024-05-24 1:52PM EDT | 2024-12-20 | 10.90 | 10.85 | 11.15 | 0.00 | - | 1 | 287 | 17.72% |
| MA250117P00420000 | 2024-05-23 12:28PM EDT | 2025-01-17 | 11.45 | 11.90 | 12.25 | 0.00 | - | 2 | 824 | 17.54% |
| MA250321P00420000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 14.48 | 14.05 | 16.25 | +0.28 | +1.97% | 1 | 216 | 18.43% |
| MA250620P00420000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 17.90 | 17.95 | 18.55 | +0.60 | +3.47% | 2 | 551 | 17.55% |
| MA260116P00420000 | 2024-05-22 10:04AM EDT | 2026-01-16 | 23.01 | 23.75 | 26.50 | 0.00 | - | 1 | 282 | 17.97% |
© 2024 Yahoo. Todos los derechos reservados.