Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
11.018,00 -100,90 (-0,91%) Euro Stoxx 50
4.910,68 -25,29 (-0,51%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,08 +0,07 (+0,08%) Oro
2.307,90 -22,90 (-0,98%) Bitcoin EUR
57.887,05 +597,93 (+1,04%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712C00390000 | 2024-06-21 3:34PM EDT | 390.00 | 64.44 | 62.00 | 65.05 | 0.00 | - | 2 | 2 | 54.49% |
| MA240712C00395000 | 2024-06-20 3:57PM EDT | 395.00 | 59.25 | 56.85 | 60.10 | 0.00 | - | 1 | 0 | 51.28% |
| MA240712C00430000 | 2024-06-20 2:47PM EDT | 430.00 | 26.10 | 22.65 | 25.80 | 0.00 | - | - | 1 | 28.84% |
| MA240712C00435000 | 2024-06-25 3:43PM EDT | 435.00 | 22.16 | 17.85 | 20.10 | +3.06 | +16.02% | 2 | 4 | 22.33% |
| MA240712C00440000 | 2024-06-24 10:49AM EDT | 440.00 | 24.60 | 14.40 | 16.35 | 0.00 | - | 1 | 24 | 22.36% |
| MA240712C00445000 | 2024-06-24 11:31AM EDT | 445.00 | 18.59 | 10.80 | 11.65 | 0.00 | - | 2 | 7 | 18.62% |
| MA240712C00450000 | 2024-06-24 12:42PM EDT | 450.00 | 13.43 | 7.05 | 8.05 | 0.00 | - | 3 | 138 | 17.11% |
| MA240712C00455000 | 2024-06-26 9:37AM EDT | 455.00 | 5.12 | 4.75 | 5.25 | -4.21 | -45.12% | 2 | 104 | 16.28% |
| MA240712C00460000 | 2024-06-25 3:07PM EDT | 460.00 | 4.38 | 2.95 | 3.25 | -2.27 | -34.14% | 6 | 66 | 15.92% |
| MA240712C00465000 | 2024-06-26 9:36AM EDT | 465.00 | 2.63 | 1.37 | 2.27 | -0.77 | -22.65% | 1 | 169 | 17.01% |
| MA240712C00470000 | 2024-06-25 10:06AM EDT | 470.00 | 1.84 | 0.83 | 1.21 | -0.38 | -17.12% | 1 | 79 | 16.43% |
| MA240712C00475000 | 2024-06-25 1:55PM EDT | 475.00 | 0.67 | 0.42 | 0.61 | -0.45 | -40.18% | 1 | 61 | 16.13% |
| MA240712C00480000 | 2024-06-25 1:55PM EDT | 480.00 | 0.36 | 0.13 | 0.75 | -0.25 | -40.98% | 1 | 18 | 19.64% |
| MA240712C00485000 | 2024-05-31 12:25PM EDT | 485.00 | 0.47 | 0.06 | 0.59 | 0.00 | - | 1 | 1 | 21.00% |
| MA240712C00495000 | 2024-06-11 1:58PM EDT | 495.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 1 | 2 | 24.32% |
| MA240712C00500000 | 2024-06-18 12:48PM EDT | 500.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 10 | 29.36% |
| MA240712C00515000 | 2024-06-21 3:34PM EDT | 515.00 | 0.58 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 39.37% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712P00250000 | 2024-06-12 2:05PM EDT | 250.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 4 | 131.45% |
| MA240712P00380000 | 2024-06-14 3:53PM EDT | 380.00 | 0.17 | 0.01 | 1.00 | 0.00 | - | - | 1 | 50.12% |
| MA240712P00385000 | 2024-06-12 2:00PM EDT | 385.00 | 0.56 | 0.01 | 0.75 | 0.00 | - | - | 2 | 44.39% |
| MA240712P00390000 | 2024-06-12 2:05PM EDT | 390.00 | 0.32 | 0.01 | 1.00 | 0.00 | - | - | 2 | 44.02% |
| MA240712P00400000 | 2024-06-21 10:22AM EDT | 400.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 1 | 6 | 29.88% |
| MA240712P00405000 | 2024-06-24 9:39AM EDT | 405.00 | 0.12 | 0.07 | 0.55 | 0.00 | - | 1 | 2 | 30.74% |
| MA240712P00410000 | 2024-06-25 3:36PM EDT | 410.00 | 0.21 | 0.08 | 0.59 | -0.05 | -19.23% | 1 | 7 | 28.37% |
| MA240712P00415000 | 2024-06-25 11:22AM EDT | 415.00 | 0.21 | 0.10 | 0.67 | +0.05 | +31.25% | 5 | 46 | 26.27% |
| MA240712P00420000 | 2024-06-25 3:45PM EDT | 420.00 | 0.29 | 0.14 | 0.68 | -0.23 | -44.23% | 2 | 28 | 23.46% |
| MA240712P00425000 | 2024-06-25 3:45PM EDT | 425.00 | 0.40 | 0.43 | 0.70 | +0.08 | +25.00% | 4 | 262 | 20.68% |
| MA240712P00430000 | 2024-06-25 3:36PM EDT | 430.00 | 0.67 | 0.68 | 0.82 | +0.12 | +21.82% | 2 | 83 | 18.46% |
| MA240712P00435000 | 2024-06-25 1:55PM EDT | 435.00 | 1.17 | 1.02 | 1.50 | +0.29 | +32.95% | 1 | 238 | 18.55% |
| MA240712P00440000 | 2024-06-25 12:26PM EDT | 440.00 | 1.65 | 1.69 | 2.19 | +0.40 | +32.00% | 7 | 44 | 17.43% |
| MA240712P00445000 | 2024-06-25 3:12PM EDT | 445.00 | 2.25 | 2.31 | 3.05 | +0.21 | +10.29% | 15 | 74 | 15.86% |
| MA240712P00450000 | 2024-06-25 3:12PM EDT | 450.00 | 3.53 | 4.45 | 4.70 | +0.42 | +13.50% | 15 | 42 | 15.25% |
| MA240712P00455000 | 2024-06-25 3:08PM EDT | 455.00 | 5.49 | 6.70 | 7.10 | +0.71 | +14.85% | 9 | 34 | 14.96% |
| MA240712P00460000 | 2024-06-25 2:24PM EDT | 460.00 | 8.40 | 9.65 | 10.40 | +2.14 | +34.19% | 2 | 9 | 15.31% |
© 2024 Yahoo. Todos los derechos reservados.