Mercados españoles cerrados en 1 hr 20 mins
IBEX 35
11.025,30 -93,60 (-0,84%) Euro Stoxx 50
4.912,56 -23,41 (-0,47%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Oro
2.309,40 -21,40 (-0,92%) Bitcoin EUR
57.898,10 +539,18 (+0,94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 350.00 | 108.82 | 101.15 | 105.45 | 0.00 | - | - | 1 | 148.34% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 390.00 | 63.31 | 61.55 | 64.40 | 0.00 | - | 1 | 3 | 81.15% |
| MA240628C00395000 | 2024-06-17 1:43PM EDT | 395.00 | 52.90 | 56.85 | 59.20 | 0.00 | - | 2 | 3 | 77.54% |
| MA240628C00400000 | 2024-06-14 9:37AM EDT | 400.00 | 44.23 | 51.60 | 54.40 | 0.00 | - | - | 1 | 70.41% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 46.65 | 49.45 | 0.00 | - | 1 | 1 | 66.26% |
| MA240628C00410000 | 2024-06-07 1:46PM EDT | 410.00 | 42.85 | 41.60 | 44.30 | 0.00 | - | 20 | 21 | 56.35% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 420.00 | 27.20 | 31.65 | 33.10 | 0.00 | - | 1 | 2 | 49.17% |
| MA240628C00425000 | 2024-06-21 10:03AM EDT | 425.00 | 28.26 | 26.65 | 29.45 | 0.00 | - | 2 | 3 | 63.28% |
| MA240628C00430000 | 2024-06-24 9:44AM EDT | 430.00 | 28.75 | 20.90 | 23.70 | 0.00 | - | 1 | 1 | 46.14% |
| MA240628C00435000 | 2024-06-24 9:49AM EDT | 435.00 | 24.54 | 16.75 | 19.40 | 0.00 | - | 1 | 37 | 46.00% |
| MA240628C00437500 | 2024-06-24 12:41PM EDT | 437.50 | 23.05 | 14.40 | 15.30 | 0.00 | - | 1 | 20 | 19.09% |
| MA240628C00440000 | 2024-06-24 10:33AM EDT | 440.00 | 21.58 | 12.05 | 14.15 | 0.00 | - | 2 | 45 | 34.95% |
| MA240628C00442500 | 2024-06-18 11:15AM EDT | 442.50 | 9.85 | 9.70 | 11.50 | 0.00 | - | 3 | 14 | 29.18% |
| MA240628C00445000 | 2024-06-25 12:29PM EDT | 445.00 | 10.58 | 7.00 | 8.10 | -6.29 | -37.29% | 7 | 100 | 15.94% |
| MA240628C00447500 | 2024-06-21 9:57AM EDT | 447.50 | 8.65 | 5.55 | 6.40 | 0.00 | - | 3 | 226 | 19.10% |
| MA240628C00450000 | 2024-06-26 9:40AM EDT | 450.00 | 4.40 | 3.75 | 4.15 | -6.65 | -60.18% | 3 | 338 | 15.66% |
| MA240628C00452500 | 2024-06-26 9:49AM EDT | 452.50 | 2.88 | 2.63 | 2.87 | -4.40 | -60.44% | 9 | 74 | 16.82% |
| MA240628C00455000 | 2024-06-26 9:46AM EDT | 455.00 | 1.83 | 1.45 | 1.74 | -3.82 | -67.61% | 5 | 363 | 16.60% |
| MA240628C00457500 | 2024-06-26 9:42AM EDT | 457.50 | 1.10 | 0.83 | 0.86 | -2.40 | -68.57% | 11 | 1,129 | 15.63% |
| MA240628C00460000 | 2024-06-26 9:40AM EDT | 460.00 | 0.55 | 0.42 | 0.54 | -2.09 | -79.17% | 25 | 324 | 16.90% |
| MA240628C00462500 | 2024-06-26 9:48AM EDT | 462.50 | 0.26 | 0.19 | 0.26 | -1.39 | -84.24% | 35 | 172 | 16.90% |
| MA240628C00465000 | 2024-06-26 9:53AM EDT | 465.00 | 0.12 | 0.10 | 0.15 | -0.94 | -88.68% | 4 | 446 | 17.77% |
| MA240628C00467500 | 2024-06-26 9:40AM EDT | 467.50 | 0.08 | 0.06 | 0.11 | -0.56 | -87.50% | 14 | 273 | 19.43% |
| MA240628C00470000 | 2024-06-26 9:53AM EDT | 470.00 | 0.05 | 0.03 | 0.07 | -0.30 | -83.33% | 23 | 104 | 20.51% |
| MA240628C00472500 | 2024-06-26 9:32AM EDT | 472.50 | 0.06 | 0.01 | 0.06 | -0.18 | -75.00% | 1 | 149 | 22.36% |
| MA240628C00475000 | 2024-06-25 2:17PM EDT | 475.00 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 25 | 87 | 24.71% |
| MA240628C00480000 | 2024-06-25 2:17PM EDT | 480.00 | 0.04 | 0.01 | 0.60 | -0.07 | -63.64% | 19 | 96 | 44.19% |
| MA240628C00485000 | 2024-06-25 2:24PM EDT | 485.00 | 0.10 | 0.01 | 0.75 | +0.05 | +100.00% | 5 | 70 | 52.71% |
| MA240628C00490000 | 2024-06-25 2:24PM EDT | 490.00 | 0.11 | 0.01 | 0.47 | +0.04 | +57.14% | 5 | 26 | 52.98% |
| MA240628C00495000 | 2024-06-24 1:04PM EDT | 495.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 12 | 12 | 55.96% |
| MA240628C00500000 | 2024-06-25 9:55AM EDT | 500.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 61.04% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 4 | 72.85% |
| MA240628C00510000 | 2024-06-24 2:57PM EDT | 510.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 9 | 9 | 70.70% |
| MA240628C00540000 | 2024-06-24 9:39AM EDT | 540.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 50 | 115 | 103.13% |
| MA240628C00555000 | 2024-06-24 11:28AM EDT | 555.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 4 | 10 | 116.02% |
| MA240628C00560000 | 2024-06-24 10:37AM EDT | 560.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 23 | 38 | 120.22% |
| MA240628C00570000 | 2024-06-17 2:31PM EDT | 570.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | - | 11 | 128.37% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00250000 | 2024-05-28 9:40AM EDT | 250.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 300.78% |
| MA240628P00335000 | 2024-06-13 12:36PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MA240628P00350000 | 2024-06-20 10:03AM EDT | 350.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 2 | 125.59% |
| MA240628P00360000 | 2024-06-21 1:23PM EDT | 360.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 125.49% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 111.33% |
| MA240628P00385000 | 2024-06-07 9:44AM EDT | 385.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 93.55% |
| MA240628P00390000 | 2024-06-24 1:00PM EDT | 390.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 6 | 21 | 87.21% |
| MA240628P00395000 | 2024-06-13 12:59PM EDT | 395.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 80.91% |
| MA240628P00400000 | 2024-06-24 10:29AM EDT | 400.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 50 | 72 | 62.31% |
| MA240628P00405000 | 2024-06-20 10:48AM EDT | 405.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 62 | 68.36% |
| MA240628P00410000 | 2024-06-25 2:10PM EDT | 410.00 | 0.07 | 0.01 | 0.75 | +0.01 | +16.67% | 15 | 95 | 62.06% |
| MA240628P00415000 | 2024-06-25 3:24PM EDT | 415.00 | 0.04 | 0.01 | 1.30 | -0.05 | -55.56% | 3 | 100 | 62.35% |
| MA240628P00420000 | 2024-06-25 2:10PM EDT | 420.00 | 0.07 | 0.01 | 0.20 | +0.02 | +40.00% | 18 | 124 | 43.95% |
| MA240628P00422500 | 2024-06-21 12:39PM EDT | 422.50 | 0.14 | 0.01 | 0.11 | 0.00 | - | 32 | 32 | 37.21% |
| MA240628P00425000 | 2024-06-24 3:46PM EDT | 425.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 512 | 692 | 32.23% |
| MA240628P00427500 | 2024-06-26 9:43AM EDT | 427.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 5 | 435 | 30.27% |
| MA240628P00430000 | 2024-06-25 3:41PM EDT | 430.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 89 | 584 | 28.61% |
| MA240628P00432500 | 2024-06-26 9:43AM EDT | 432.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 28 | 550 | 26.27% |
| MA240628P00435000 | 2024-06-26 9:51AM EDT | 435.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 3 | 610 | 23.44% |
| MA240628P00437500 | 2024-06-25 1:44PM EDT | 437.50 | 0.17 | 0.12 | 0.18 | +0.02 | +13.33% | 22 | 163 | 22.61% |
| MA240628P00440000 | 2024-06-25 3:41PM EDT | 440.00 | 0.15 | 0.18 | 0.23 | -0.02 | -11.76% | 131 | 877 | 20.61% |
| MA240628P00442500 | 2024-06-25 3:54PM EDT | 442.50 | 0.25 | 0.29 | 0.36 | -0.02 | -7.41% | 79 | 118 | 19.41% |
| MA240628P00445000 | 2024-06-26 9:39AM EDT | 445.00 | 0.68 | 0.58 | 0.69 | +0.32 | +88.89% | 5 | 204 | 19.46% |
| MA240628P00447500 | 2024-06-25 3:30PM EDT | 447.50 | 0.61 | 0.94 | 1.04 | +0.03 | +5.17% | 2 | 255 | 18.09% |
| MA240628P00450000 | 2024-06-26 9:49AM EDT | 450.00 | 1.67 | 1.69 | 1.85 | +0.71 | +73.96% | 25 | 235 | 18.51% |
| MA240628P00452500 | 2024-06-26 9:45AM EDT | 452.50 | 2.30 | 2.59 | 3.05 | +0.75 | +48.39% | 15 | 95 | 19.32% |
| MA240628P00455000 | 2024-06-25 3:55PM EDT | 455.00 | 4.34 | 4.25 | 4.60 | +2.39 | +122.56% | 1 | 126 | 20.36% |
| MA240628P00457500 | 2024-06-25 3:58PM EDT | 457.50 | 3.54 | 5.95 | 6.80 | +0.16 | +4.73% | 224 | 231 | 24.10% |
| MA240628P00460000 | 2024-06-26 9:43AM EDT | 460.00 | 7.53 | 8.05 | 8.95 | +3.23 | +75.12% | 7 | 80 | 26.60% |
| MA240628P00465000 | 2024-06-24 12:40PM EDT | 465.00 | 6.05 | 11.20 | 13.40 | 0.00 | - | 1 | 1 | 30.55% |
© 2024 Yahoo. Todos los derechos reservados.