Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.008,70 -110,20 (-0,99%) Euro Stoxx 50
4.898,00 -37,97 (-0,77%) Dólar/Euro
1,0673 -0,0042 (-0,39%) Petróleo Brent
85,07 +0,06 (+0,07%) Oro
2.310,20 -20,60 (-0,88%) Bitcoin EUR
57.777,75 +501,66 (+0,88%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:36AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705C00250000 | 2024-06-14 1:13PM EDT | 250.00 | 195.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA240705C00390000 | 2024-06-24 9:57AM EDT | 390.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 395.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240705C00410000 | 2024-06-18 9:34AM EDT | 410.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240705C00415000 | 2024-06-21 9:32AM EDT | 415.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA240705C00425000 | 2024-05-31 9:52AM EDT | 425.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240705C00427500 | 2024-06-20 1:47PM EDT | 427.50 | 25.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 430.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA240705C00435000 | 2024-06-21 10:01AM EDT | 435.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240705C00440000 | 2024-06-17 12:00PM EDT | 440.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240705C00445000 | 2024-06-25 3:43PM EDT | 445.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| MA240705C00447500 | 2024-06-20 2:00PM EDT | 447.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| MA240705C00450000 | 2024-06-25 3:27PM EDT | 450.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| MA240705C00452500 | 2024-06-24 10:03AM EDT | 452.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.20% |
| MA240705C00455000 | 2024-06-25 3:24PM EDT | 455.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 39 | 203 | 0.78% |
| MA240705C00457500 | 2024-06-25 3:21PM EDT | 457.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 1.56% |
| MA240705C00460000 | 2024-06-25 2:20PM EDT | 460.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 3.13% |
| MA240705C00462500 | 2024-06-25 2:11PM EDT | 462.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 3.13% |
| MA240705C00465000 | 2024-06-25 3:07PM EDT | 465.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 3.13% |
| MA240705C00467500 | 2024-06-25 2:11PM EDT | 467.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| MA240705C00470000 | 2024-06-25 3:05PM EDT | 470.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 6.25% |
| MA240705C00475000 | 2024-06-25 2:09PM EDT | 475.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| MA240705C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| MA240705C00485000 | 2024-06-24 1:20PM EDT | 485.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 490.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| MA240705C00495000 | 2024-06-24 10:59AM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 12.50% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MA240705C00515000 | 2024-06-14 2:03PM EDT | 515.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705P00250000 | 2024-06-05 10:01AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MA240705P00380000 | 2024-06-25 9:30AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MA240705P00395000 | 2024-06-05 10:01AM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MA240705P00400000 | 2024-06-24 10:43AM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| MA240705P00405000 | 2024-06-07 3:47PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MA240705P00410000 | 2024-06-21 9:58AM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MA240705P00415000 | 2024-06-24 1:03PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| MA240705P00420000 | 2024-06-24 3:53PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| MA240705P00425000 | 2024-06-24 2:42PM EDT | 425.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 6.25% |
| MA240705P00427500 | 2024-06-21 12:49PM EDT | 427.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| MA240705P00430000 | 2024-06-25 12:11PM EDT | 430.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 6.25% |
| MA240705P00432500 | 2024-06-24 3:46PM EDT | 432.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| MA240705P00435000 | 2024-06-24 2:48PM EDT | 435.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 6.25% |
| MA240705P00437500 | 2024-06-25 2:43PM EDT | 437.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| MA240705P00440000 | 2024-06-25 12:44PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 3.13% |
| MA240705P00442500 | 2024-06-25 2:43PM EDT | 442.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| MA240705P00445000 | 2024-06-25 2:47PM EDT | 445.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 3.13% |
| MA240705P00447500 | 2024-06-25 3:51PM EDT | 447.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 1.56% |
| MA240705P00450000 | 2024-06-25 3:07PM EDT | 450.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 0.78% |
| MA240705P00452500 | 2024-06-25 3:49PM EDT | 452.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| MA240705P00455000 | 2024-06-25 3:55PM EDT | 455.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 57 | 67 | 0.00% |
| MA240705P00457500 | 2024-06-24 3:14PM EDT | 457.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MA240705P00460000 | 2024-06-24 3:41PM EDT | 460.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.00% |
| MA240705P00465000 | 2024-06-24 9:59AM EDT | 465.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.