Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.676,27 +440,20 (+1,15%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
59.220,46 -418,17 (-0,70%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 250.00 | 199.17 | 197.40 | 200.95 | -11.18 | -5.31% | 4 | 4 | 312.50% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 87.50 | 90.90 | 0.00 | - | - | 1 | 137.23% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 52.60 | 55.75 | 0.00 | - | 4 | 4 | 87.35% |
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 405.00 | 49.75 | 42.60 | 45.60 | 0.00 | - | - | 0 | 71.95% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 27.65 | 30.40 | 0.00 | - | 1 | 1 | 49.68% |
| MA240510C00427500 | 2024-05-02 9:55AM EDT | 427.50 | 13.15 | 20.25 | 22.95 | 0.00 | - | - | 5 | 40.36% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 17.65 | 21.25 | 0.00 | - | 1 | 5 | 44.42% |
| MA240510C00432500 | 2024-05-03 2:16PM EDT | 432.50 | 13.10 | 15.30 | 18.70 | 0.00 | - | 7 | 5 | 40.19% |
| MA240510C00435000 | 2024-05-06 2:15PM EDT | 435.00 | 12.78 | 12.90 | 15.95 | +2.67 | +26.41% | 21 | 26 | 34.30% |
| MA240510C00437500 | 2024-05-03 10:27AM EDT | 437.50 | 4.64 | 11.95 | 13.85 | 0.00 | - | 5 | 7 | 33.40% |
| MA240510C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 10.52 | 10.00 | 11.00 | +4.20 | +66.46% | 8 | 59 | 26.77% |
| MA240510C00442500 | 2024-05-06 10:54AM EDT | 442.50 | 8.00 | 7.85 | 8.75 | +3.15 | +64.95% | 12 | 85 | 24.20% |
| MA240510C00445000 | 2024-05-06 3:59PM EDT | 445.00 | 6.10 | 6.10 | 6.70 | +2.65 | +76.81% | 75 | 115 | 22.24% |
| MA240510C00447500 | 2024-05-06 3:59PM EDT | 447.50 | 4.45 | 4.40 | 4.70 | +1.73 | +63.60% | 92 | 40 | 19.70% |
| MA240510C00450000 | 2024-05-06 3:59PM EDT | 450.00 | 3.20 | 3.05 | 3.25 | +1.55 | +93.94% | 192 | 204 | 18.93% |
| MA240510C00452500 | 2024-05-06 3:05PM EDT | 452.50 | 1.46 | 1.91 | 2.20 | +0.41 | +39.05% | 252 | 86 | 18.84% |
| MA240510C00455000 | 2024-05-06 3:59PM EDT | 455.00 | 1.25 | 1.15 | 1.42 | +0.54 | +76.06% | 701 | 652 | 18.78% |
| MA240510C00457500 | 2024-05-06 3:39PM EDT | 457.50 | 0.66 | 0.71 | 0.97 | +0.19 | +40.43% | 84 | 41 | 19.52% |
| MA240510C00460000 | 2024-05-06 3:58PM EDT | 460.00 | 0.43 | 0.42 | 0.58 | +0.16 | +59.26% | 206 | 230 | 19.48% |
| MA240510C00462500 | 2024-05-06 2:08PM EDT | 462.50 | 0.18 | 0.21 | 0.30 | -0.06 | -25.00% | 24 | 42 | 19.02% |
| MA240510C00465000 | 2024-05-06 3:59PM EDT | 465.00 | 0.15 | 0.11 | 0.30 | -0.02 | -11.76% | 27 | 57 | 21.68% |
| MA240510C00467500 | 2024-05-06 3:59PM EDT | 467.50 | 0.09 | 0.00 | 0.23 | -0.05 | -35.71% | 21 | 32 | 22.95% |
| MA240510C00470000 | 2024-05-06 10:24AM EDT | 470.00 | 0.10 | 0.02 | 0.12 | +0.01 | +11.11% | 3 | 135 | 22.56% |
| MA240510C00472500 | 2024-05-06 1:30PM EDT | 472.50 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 5 | 13 | 24.02% |
| MA240510C00475000 | 2024-05-06 11:12AM EDT | 475.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 65 | 100 | 25.29% |
| MA240510C00477500 | 2024-05-06 9:41AM EDT | 477.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 2 | 17 | 27.34% |
| MA240510C00480000 | 2024-05-03 3:04PM EDT | 480.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 6 | 49 | 31.10% |
| MA240510C00485000 | 2024-05-06 10:22AM EDT | 485.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 111 | 30.27% |
| MA240510C00490000 | 2024-05-02 2:04PM EDT | 490.00 | 0.16 | 0.00 | 0.25 | +0.14 | +700.00% | 1 | 197 | 43.95% |
| MA240510C00495000 | 2024-05-02 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 17 | 32.03% |
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 41.80% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 55.32% |
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.40 | 0.00 | 0.37 | 0.00 | - | 1 | 37 | 57.52% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 61.91% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 4 | 31 | 61.82% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 2 | 13 | 67.68% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.40% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.66% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 178.71% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 22 | 21 | 53.91% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.18 | 0.00 | - | - | 5 | 63.09% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 20 | 23 | 58.50% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 66.80% |
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 400.00 | 0.06 | 0.00 | 0.25 | +0.04 | +200.00% | 10 | 38 | 51.47% |
| MA240510P00402500 | 2024-05-02 3:52PM EDT | 402.50 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 18 | 52.44% |
| MA240510P00405000 | 2024-05-02 12:30PM EDT | 405.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 5 | 26 | 55.96% |
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 410.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 10 | 71 | 45.41% |
| MA240510P00412500 | 2024-05-06 1:57PM EDT | 412.50 | 0.02 | 0.00 | 0.31 | -0.12 | -85.71% | 20 | 21 | 45.90% |
| MA240510P00415000 | 2024-05-02 9:48AM EDT | 415.00 | 0.30 | 0.01 | 0.28 | 0.00 | - | 1 | 55 | 42.43% |
| MA240510P00417500 | 2024-05-03 12:48PM EDT | 417.50 | 0.15 | 0.00 | 0.28 | 0.00 | - | 15 | 27 | 39.80% |
| MA240510P00420000 | 2024-05-06 3:08PM EDT | 420.00 | 0.05 | 0.02 | 0.08 | -0.12 | -70.59% | 53 | 140 | 30.18% |
| MA240510P00422500 | 2024-05-03 1:24PM EDT | 422.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 14 | 37 | 28.86% |
| MA240510P00425000 | 2024-05-06 1:51PM EDT | 425.00 | 0.10 | 0.06 | 0.12 | -0.15 | -60.00% | 57 | 135 | 27.25% |
| MA240510P00427500 | 2024-05-06 1:49PM EDT | 427.50 | 0.10 | 0.04 | 0.14 | -0.29 | -74.36% | 30 | 20 | 25.49% |
| MA240510P00430000 | 2024-05-06 3:59PM EDT | 430.00 | 0.15 | 0.07 | 0.15 | -0.32 | -68.09% | 19 | 169 | 23.29% |
| MA240510P00432500 | 2024-05-06 1:34PM EDT | 432.50 | 0.22 | 0.06 | 0.25 | -0.52 | -70.27% | 61 | 40 | 22.95% |
| MA240510P00435000 | 2024-05-06 3:56PM EDT | 435.00 | 0.28 | 0.21 | 0.33 | -0.80 | -74.07% | 108 | 96 | 21.49% |
| MA240510P00437500 | 2024-05-06 3:52PM EDT | 437.50 | 0.51 | 0.26 | 0.47 | -0.99 | -66.00% | 145 | 16 | 20.34% |
| MA240510P00440000 | 2024-05-06 3:59PM EDT | 440.00 | 0.66 | 0.47 | 0.70 | -1.51 | -69.59% | 136 | 178 | 19.40% |
| MA240510P00442500 | 2024-05-06 2:21PM EDT | 442.50 | 1.62 | 0.81 | 1.09 | -1.85 | -53.31% | 42 | 30 | 18.82% |
| MA240510P00445000 | 2024-05-06 3:16PM EDT | 445.00 | 2.01 | 1.42 | 1.66 | -2.24 | -52.71% | 51 | 61 | 18.25% |
| MA240510P00447500 | 2024-05-06 3:56PM EDT | 447.50 | 2.72 | 2.22 | 2.40 | -2.93 | -51.86% | 98 | 10 | 17.35% |
| MA240510P00450000 | 2024-05-06 2:46PM EDT | 450.00 | 3.65 | 3.25 | 3.60 | -3.44 | -48.52% | 33 | 67 | 17.44% |
| MA240510P00452500 | 2024-05-06 11:28AM EDT | 452.50 | 6.95 | 4.50 | 5.25 | -7.90 | -53.20% | 11 | 42 | 18.38% |
| MA240510P00455000 | 2024-05-06 2:46PM EDT | 455.00 | 8.36 | 6.20 | 7.05 | -2.94 | -26.02% | 4 | 49 | 18.79% |
| MA240510P00457500 | 2024-05-06 2:31PM EDT | 457.50 | 10.24 | 7.90 | 9.30 | -3.36 | -24.71% | 4 | 63 | 21.03% |
| MA240510P00460000 | 2024-05-06 11:01AM EDT | 460.00 | 12.71 | 9.95 | 13.00 | -6.73 | -34.62% | 4 | 94 | 33.24% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 12.20 | 15.30 | 0.00 | - | 5 | 4 | 35.80% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 14.35 | 17.80 | 0.00 | - | 5 | 7 | 39.53% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 17.25 | 20.25 | 0.00 | - | 1 | 1 | 42.74% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 19.50 | 22.75 | 0.00 | - | 9 | 13 | 46.22% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 24.15 | 27.70 | 0.00 | - | 2 | 0 | 52.44% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 29.90 | 32.85 | 0.00 | - | 18 | 6 | 60.11% |
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 53.35 | 44.25 | 47.80 | 0.00 | - | - | 0 | 52.15% |
| MA240510P00497500 | 2024-05-01 3:53PM EDT | 497.50 | 55.87 | 46.95 | 50.35 | 0.00 | - | - | 0 | 57.23% |
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 58.44 | 50.05 | 52.80 | 0.00 | - | - | 0 | 64.82% |
| MA240510P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 60.96 | 51.85 | 55.35 | 0.00 | - | - | 0 | 60.55% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 64.15 | 67.80 | 0.00 | - | - | 0 | 67.43% |
| MA240510P00570000 | 2024-04-29 9:50AM EDT | 570.00 | 109.83 | 119.20 | 122.85 | 0.00 | - | - | 0 | 109.23% |
© 2024 Yahoo. Todos los derechos reservados.