Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.291,12 +739,92 (+1,18%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:470.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00470000 | 2024-05-24 2:42PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 50 | 237 | 15.28% |
| MA240607C00470000 | 2024-05-24 2:18PM EDT | 2024-06-07 | 0.40 | 0.28 | 0.43 | -0.25 | -38.46% | 22 | 66 | 14.43% |
| MA240614C00470000 | 2024-05-24 2:43PM EDT | 2024-06-14 | 0.92 | 0.82 | 0.99 | -0.33 | -26.40% | 20 | 89 | 14.70% |
| MA240621C00470000 | 2024-05-24 2:42PM EDT | 2024-06-21 | 1.55 | 1.31 | 1.59 | -0.41 | -20.92% | 122 | 713 | 14.83% |
| MA240628C00470000 | 2024-05-24 1:46PM EDT | 2024-06-28 | 2.11 | 1.87 | 2.21 | -0.52 | -19.77% | 10 | 10 | 14.95% |
| MA240719C00470000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 4.13 | 4.05 | 4.30 | -0.42 | -9.23% | 50 | 673 | 15.71% |
| MA240816C00470000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 8.85 | 8.25 | 9.60 | -1.05 | -10.61% | 1 | 34 | 19.76% |
| MA240920C00470000 | 2024-05-24 9:58AM EDT | 2024-09-20 | 12.95 | 12.10 | 12.90 | -0.91 | -6.57% | 3 | 190 | 20.01% |
| MA241018C00470000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 16.60 | 14.65 | 15.15 | -1.70 | -9.29% | 1 | 99 | 20.05% |
| MA241115C00470000 | 2024-05-22 11:48AM EDT | 2024-11-15 | 24.02 | 18.65 | 19.20 | 0.00 | - | 1 | 92 | 21.70% |
| MA241220C00470000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 26.95 | 22.30 | 23.20 | 0.00 | - | 1 | 65 | 22.79% |
| MA250117C00470000 | 2024-05-24 3:28PM EDT | 2025-01-17 | 24.65 | 24.60 | 25.75 | -3.50 | -12.43% | 4 | 446 | 23.17% |
| MA250321C00470000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 32.10 | 30.65 | 31.60 | -6.00 | -15.75% | 2 | 45 | 24.20% |
| MA250620C00470000 | 2024-05-23 10:56AM EDT | 2025-06-20 | 40.96 | 38.75 | 39.85 | 0.00 | - | 1 | 1,317 | 25.63% |
| MA260116C00470000 | 2024-05-24 10:13AM EDT | 2026-01-16 | 56.65 | 54.30 | 56.90 | +0.58 | +1.03% | 40 | 176 | 28.06% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00470000 | 2024-05-24 12:16PM EDT | 2024-05-31 | 18.08 | 17.60 | 20.05 | +7.63 | +73.01% | 1 | 21 | 27.23% |
| MA240607P00470000 | 2024-05-24 2:02PM EDT | 2024-06-07 | 18.95 | 17.50 | 20.20 | -0.05 | -0.26% | 10 | 17 | 20.00% |
| MA240614P00470000 | 2024-05-20 3:01PM EDT | 2024-06-14 | 12.25 | 17.85 | 20.35 | 0.00 | - | 2 | 7 | 16.91% |
| MA240621P00470000 | 2024-05-23 10:44AM EDT | 2024-06-21 | 16.38 | 18.85 | 20.05 | 0.00 | - | 20 | 244 | 13.62% |
| MA240719P00470000 | 2024-05-23 3:41PM EDT | 2024-07-19 | 21.85 | 18.95 | 21.75 | 0.00 | - | 6 | 196 | 13.25% |
| MA240816P00470000 | 2024-05-22 11:27AM EDT | 2024-08-16 | 18.02 | 22.20 | 24.40 | 0.00 | - | 165 | 57 | 14.60% |
| MA240920P00470000 | 2024-05-22 9:35AM EDT | 2024-09-20 | 20.35 | 23.05 | 25.85 | 0.00 | - | 10 | 204 | 13.88% |
| MA241018P00470000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 21.70 | 25.60 | 26.90 | 0.00 | - | 20 | 113 | 13.51% |
| MA241115P00470000 | 2024-05-22 11:48AM EDT | 2024-11-15 | 23.77 | 27.40 | 29.25 | 0.00 | - | 2 | 114 | 14.42% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 29.05 | 30.80 | 0.00 | - | 3 | 153 | 14.37% |
| MA250117P00470000 | 2024-05-21 10:25AM EDT | 2025-01-17 | 28.60 | 30.20 | 31.35 | 0.00 | - | 5 | 260 | 13.90% |
| MA250321P00470000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 31.70 | 32.90 | 34.50 | 0.00 | - | 9 | 10 | 14.36% |
| MA250620P00470000 | 2024-05-21 10:56AM EDT | 2025-06-20 | 35.35 | 36.10 | 39.20 | 0.00 | - | 15 | 303 | 15.17% |
| MA260116P00470000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 40.90 | 42.65 | 45.50 | 0.00 | - | 22 | 28 | 15.00% |
© 2024 Yahoo. Todos los derechos reservados.