Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0855 +0,0038 (+0,35%) Petróleo Brent
82,22 +0,86 (+1,06%) Oro
2.334,30 -2,90 (-0,12%) Bitcoin EUR
63.276,50 +737,46 (+1,18%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:45PM EDT. Mercado abierto.
Precio de ejercicio:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00500000 | 2024-05-23 1:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 24 | 71.88% |
| MA240531C00500000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.19 | 0.00 | - | 5 | 26 | 34.47% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.52 | 0.00 | - | 2 | 3 | 29.93% |
| MA240621C00500000 | 2024-05-23 1:40PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.12 | 0.00 | - | 3 | 885 | 16.90% |
| MA240628C00500000 | 2024-05-22 2:13PM EDT | 2024-06-28 | 0.30 | 0.08 | 0.20 | 0.00 | - | 1 | 1 | 16.38% |
| MA240719C00500000 | 2024-05-24 11:40AM EDT | 2024-07-19 | 0.52 | 0.44 | 0.55 | -0.06 | -10.34% | 1 | 568 | 15.53% |
| MA240816C00500000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 2.13 | 1.99 | 2.14 | -0.37 | -14.80% | 1 | 60 | 17.52% |
| MA240920C00500000 | 2024-05-23 11:51AM EDT | 2024-09-20 | 4.57 | 3.95 | 4.15 | 0.00 | - | 11 | 135 | 18.14% |
| MA241018C00500000 | 2024-05-23 2:29PM EDT | 2024-10-18 | 5.85 | 5.55 | 5.90 | 0.00 | - | 1 | 136 | 18.58% |
| MA241115C00500000 | 2024-05-20 11:22AM EDT | 2024-11-15 | 12.25 | 8.50 | 8.80 | 0.00 | - | 1 | 102 | 20.09% |
| MA241220C00500000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 11.65 | 11.20 | 11.60 | 0.00 | - | 1 | 2,478 | 20.83% |
| MA250117C00500000 | 2024-05-23 3:01PM EDT | 2025-01-17 | 13.70 | 13.25 | 13.55 | 0.00 | - | 9 | 1,557 | 21.13% |
| MA250321C00500000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 18.78 | 18.40 | 19.10 | 0.00 | - | 20 | 44 | 22.56% |
| MA250620C00500000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 26.72 | 25.85 | 26.60 | 0.00 | - | 1 | 601 | 24.04% |
| MA260116C00500000 | 2024-05-21 1:26PM EDT | 2026-01-16 | 44.64 | 40.55 | 42.75 | 0.00 | - | 2 | 219 | 26.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 47.40 | 50.55 | 0.00 | - | 1 | 1 | 26.71% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 47.60 | 49.80 | 0.00 | - | 6 | 0 | 15.99% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 47.40 | 50.65 | 0.00 | - | 1 | 1 | 13.39% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 49.25 | 50.70 | 0.00 | - | 3 | 7 | 11.16% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 49.90 | 50.85 | 0.00 | - | 1 | 38 | 10.45% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 49.00 | 53.40 | 0.00 | - | 2 | 10 | 10.13% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 58.50 | 62.05 | 0.00 | - | 4 | 8 | 13.00% |
© 2024 Yahoo. Todos los derechos reservados.