Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0862 +0,0013 (+0,12%) Petróleo Brent
82,94 +0,82 (+1,00%) Bitcoin EUR
63.726,51 +318,45 (+0,50%)
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:
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00340000 | 2024-05-15 10:10AM EDT | 340.00 | 119.00 | 110.15 | 113.75 | 0.00 | - | - | 1 | 67.29% |
| MA240614C00390000 | 2024-05-24 1:21PM EDT | 390.00 | 62.32 | 60.60 | 63.65 | -0.40 | -0.64% | 1 | 3 | 51.07% |
| MA240614C00395000 | 2024-05-23 3:12PM EDT | 395.00 | 57.84 | 55.45 | 59.05 | 0.00 | - | 1 | 1 | 49.87% |
| MA240614C00410000 | 2024-05-09 3:25PM EDT | 410.00 | 48.04 | 40.75 | 43.60 | 0.00 | - | 4 | 4 | 37.43% |
| MA240614C00420000 | 2024-05-15 10:49AM EDT | 420.00 | 39.53 | 30.85 | 34.45 | 0.00 | - | 1 | 5 | 34.08% |
| MA240614C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 30.05 | 22.35 | 23.90 | 0.00 | - | - | 1 | 24.72% |
| MA240614C00435000 | 2024-05-14 11:00AM EDT | 435.00 | 21.90 | 17.15 | 20.85 | 0.00 | - | 1 | 3 | 27.04% |
| MA240614C00440000 | 2024-05-22 3:38PM EDT | 440.00 | 20.05 | 13.10 | 15.95 | 0.00 | - | 1 | 37 | 22.96% |
| MA240614C00445000 | 2024-05-23 3:12PM EDT | 445.00 | 10.88 | 9.35 | 11.95 | 0.00 | - | 1 | 18 | 20.85% |
| MA240614C00450000 | 2024-05-24 12:36PM EDT | 450.00 | 7.30 | 7.20 | 8.15 | -7.80 | -51.66% | 1 | 110 | 18.40% |
| MA240614C00455000 | 2024-05-24 3:44PM EDT | 455.00 | 4.85 | 4.55 | 5.00 | -0.80 | -14.16% | 44 | 54 | 16.34% |
| MA240614C00460000 | 2024-05-24 3:46PM EDT | 460.00 | 2.90 | 2.70 | 3.05 | -0.58 | -16.67% | 3 | 26 | 15.76% |
| MA240614C00465000 | 2024-05-24 3:54PM EDT | 465.00 | 1.63 | 1.54 | 1.85 | -0.47 | -22.38% | 39 | 173 | 15.77% |
| MA240614C00470000 | 2024-05-24 2:43PM EDT | 470.00 | 0.92 | 0.82 | 0.99 | -0.33 | -26.40% | 20 | 89 | 15.45% |
| MA240614C00475000 | 2024-05-24 12:08PM EDT | 475.00 | 0.59 | 0.39 | 0.54 | -0.11 | -15.71% | 2 | 93 | 15.55% |
| MA240614C00480000 | 2024-05-23 11:34AM EDT | 480.00 | 0.51 | 0.20 | 0.32 | 0.00 | - | 12 | 30 | 16.07% |
| MA240614C00485000 | 2024-05-17 3:54PM EDT | 485.00 | 0.92 | 0.09 | 0.20 | 0.00 | - | 1 | 2 | 16.72% |
| MA240614C00490000 | 2024-05-16 3:29PM EDT | 490.00 | 0.81 | 0.05 | 0.24 | 0.00 | - | 3 | 12 | 19.24% |
| MA240614C00495000 | 2024-05-16 3:21PM EDT | 495.00 | 0.46 | 0.04 | 0.51 | 0.00 | - | - | 13 | 24.27% |
| MA240614C00500000 | 2024-05-27 12:04AM EDT | 500.00 | 0.10 | 0.01 | 1.31 | 0.00 | - | - | 20 | 32.36% |
| MA240614C00515000 | 2024-05-24 1:21PM EDT | 515.00 | 0.65 | 0.00 | 1.31 | +0.27 | +71.05% | 1 | 15 | 39.11% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614P00250000 | 2024-05-14 10:47AM EDT | 250.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 134.60% |
| MA240614P00345000 | 2024-05-27 12:04AM EDT | 345.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 43.36% |
| MA240614P00360000 | 2024-05-06 9:59AM EDT | 360.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 53.98% |
| MA240614P00370000 | 2024-05-22 11:13AM EDT | 370.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | 2 | 29 | 55.69% |
| MA240614P00390000 | 2024-05-23 1:24PM EDT | 390.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 2 | 40 | 29.69% |
| MA240614P00395000 | 2024-05-14 10:47AM EDT | 395.00 | 0.40 | 0.08 | 0.18 | 0.00 | - | - | 2 | 27.93% |
| MA240614P00400000 | 2024-05-24 2:54PM EDT | 400.00 | 0.19 | 0.11 | 0.22 | +0.02 | +11.76% | 3 | 49 | 26.44% |
| MA240614P00405000 | 2024-05-14 2:41PM EDT | 405.00 | 0.44 | 0.15 | 0.26 | 0.00 | - | - | 10 | 24.78% |
| MA240614P00410000 | 2024-05-17 1:37PM EDT | 410.00 | 0.25 | 0.20 | 0.31 | 0.00 | - | 1 | 12 | 23.10% |
| MA240614P00415000 | 2024-05-09 2:51PM EDT | 415.00 | 0.68 | 0.27 | 0.38 | 0.00 | - | 6 | 7 | 21.46% |
| MA240614P00420000 | 2024-05-24 3:02PM EDT | 420.00 | 0.45 | 0.34 | 0.52 | +0.05 | +12.50% | 1 | 39 | 20.20% |
| MA240614P00425000 | 2024-05-23 10:26AM EDT | 425.00 | 0.54 | 0.41 | 0.72 | 0.00 | - | 6 | 37 | 18.95% |
| MA240614P00430000 | 2024-05-24 2:38PM EDT | 430.00 | 0.96 | 0.82 | 1.04 | -0.24 | -20.00% | 17 | 103 | 17.82% |
| MA240614P00435000 | 2024-05-24 1:05PM EDT | 435.00 | 1.51 | 1.35 | 1.58 | +0.48 | +46.60% | 1 | 190 | 16.93% |
| MA240614P00440000 | 2024-05-23 1:05PM EDT | 440.00 | 2.12 | 2.08 | 2.42 | 0.00 | - | 9 | 68 | 16.14% |
| MA240614P00445000 | 2024-05-23 3:56PM EDT | 445.00 | 3.50 | 3.10 | 3.55 | -0.50 | -12.50% | 10 | 48 | 15.09% |
| MA240614P00450000 | 2024-05-24 12:57PM EDT | 450.00 | 5.30 | 4.90 | 5.35 | -0.30 | -5.36% | 3 | 90 | 14.44% |
| MA240614P00455000 | 2024-05-24 3:43PM EDT | 455.00 | 7.75 | 6.65 | 8.05 | +1.22 | +18.68% | 10 | 20 | 14.42% |
| MA240614P00460000 | 2024-05-23 10:15AM EDT | 460.00 | 7.60 | 10.05 | 11.90 | 0.00 | - | 1 | 31 | 15.85% |
| MA240614P00465000 | 2024-05-17 2:50PM EDT | 465.00 | 8.65 | 13.35 | 15.70 | 0.00 | - | 1 | 3 | 15.88% |
| MA240614P00470000 | 2024-05-20 3:01PM EDT | 470.00 | 12.25 | 17.85 | 20.35 | 0.00 | - | 2 | 7 | 17.77% |
© 2024 Yahoo. Todos los derechos reservados.