Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
11.012,70 -106,20 (-0,96%) Euro Stoxx 50
4.906,78 -29,19 (-0,59%) Dólar/Euro
1,0680 -0,0035 (-0,33%) Petróleo Brent
84,85 -0,16 (-0,19%) Oro
2.306,40 -24,40 (-1,05%) Bitcoin EUR
57.794,02 +654,94 (+1,15%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00390000 | 2024-06-21 3:34PM EDT | 390.00 | 64.80 | 62.40 | 65.85 | 0.00 | - | 2 | 2 | 45.21% |
| MA240726C00395000 | 2024-06-17 1:48PM EDT | 395.00 | 54.05 | 58.15 | 61.35 | 0.00 | - | - | 2 | 44.22% |
| MA240726C00400000 | 2024-06-24 10:05AM EDT | 400.00 | 62.80 | 52.60 | 56.10 | 0.00 | - | 1 | 0 | 40.49% |
| MA240726C00405000 | 2024-06-24 3:12PM EDT | 405.00 | 53.70 | 48.35 | 51.85 | 0.00 | - | 2 | 3 | 40.07% |
| MA240726C00410000 | 2024-06-21 10:47AM EDT | 410.00 | 44.20 | 43.20 | 46.30 | 0.00 | - | 1 | 1 | 35.42% |
| MA240726C00420000 | 2024-06-12 9:45AM EDT | 420.00 | 32.51 | 33.75 | 36.90 | 0.00 | - | - | 1 | 31.24% |
| MA240726C00430000 | 2024-06-10 10:37AM EDT | 430.00 | 21.75 | 24.80 | 27.60 | 0.00 | - | - | 1 | 26.75% |
| MA240726C00435000 | 2024-06-18 10:23AM EDT | 435.00 | 20.13 | 20.45 | 23.80 | 0.00 | - | 5 | 3 | 26.12% |
| MA240726C00440000 | 2024-06-17 3:57PM EDT | 440.00 | 15.90 | 16.45 | 19.95 | 0.00 | - | 1 | 1 | 24.92% |
| MA240726C00445000 | 2024-06-25 12:44PM EDT | 445.00 | 15.50 | 13.40 | 15.65 | -5.40 | -25.84% | 1 | 7 | 22.39% |
| MA240726C00450000 | 2024-06-21 2:14PM EDT | 450.00 | 12.11 | 10.50 | 12.55 | 0.00 | - | 3 | 19 | 21.74% |
| MA240726C00455000 | 2024-06-25 11:01AM EDT | 455.00 | 11.40 | 7.90 | 9.35 | +0.55 | +5.07% | 1 | 143 | 20.25% |
| MA240726C00460000 | 2024-06-25 9:45AM EDT | 460.00 | 7.80 | 5.65 | 6.60 | -1.13 | -12.65% | 5 | 41 | 18.87% |
| MA240726C00465000 | 2024-06-25 12:30PM EDT | 465.00 | 5.02 | 3.95 | 4.60 | -1.56 | -23.71% | 3 | 10 | 18.14% |
| MA240726C00470000 | 2024-06-25 12:40PM EDT | 470.00 | 3.52 | 2.59 | 3.25 | -1.38 | -28.16% | 4 | 30 | 17.98% |
| MA240726C00475000 | 2024-06-26 9:35AM EDT | 475.00 | 1.70 | 1.78 | 2.82 | -1.22 | -41.78% | 1 | 32 | 19.50% |
| MA240726C00480000 | 2024-06-25 1:46PM EDT | 480.00 | 1.44 | 1.06 | 1.66 | -1.19 | -45.25% | 5 | 419 | 18.34% |
| MA240726C00485000 | 2024-06-24 12:39PM EDT | 485.00 | 1.81 | 0.40 | 1.46 | 0.00 | - | 4 | 8 | 19.73% |
| MA240726C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 0.64 | 0.01 | 0.71 | 0.00 | - | 2 | 2 | 21.64% |
| MA240726C00515000 | 2024-06-21 3:34PM EDT | 515.00 | 0.31 | 0.00 | 0.72 | 0.00 | - | 2 | 2 | 26.58% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726P00300000 | 2024-06-13 9:40AM EDT | 300.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 72.63% |
| MA240726P00395000 | 2024-06-20 3:59PM EDT | 395.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 30.20% |
| MA240726P00400000 | 2024-06-24 1:37PM EDT | 400.00 | 0.26 | 0.01 | 0.85 | 0.00 | - | 1 | 2 | 26.98% |
| MA240726P00410000 | 2024-06-17 2:11PM EDT | 410.00 | 1.20 | 0.13 | 1.12 | 0.00 | - | - | 2 | 24.11% |
| MA240726P00415000 | 2024-06-24 2:25PM EDT | 415.00 | 0.63 | 0.18 | 1.70 | 0.00 | - | 1 | 32 | 24.41% |
| MA240726P00420000 | 2024-06-24 10:32AM EDT | 420.00 | 0.78 | 0.51 | 2.06 | 0.00 | - | 1 | 32 | 23.25% |
| MA240726P00425000 | 2024-06-25 3:16PM EDT | 425.00 | 1.39 | 1.26 | 1.72 | +0.46 | +49.46% | 8 | 34 | 19.45% |
| MA240726P00430000 | 2024-06-25 11:36AM EDT | 430.00 | 1.63 | 1.72 | 2.39 | +0.32 | +24.43% | 5 | 60 | 18.96% |
| MA240726P00435000 | 2024-06-25 3:16PM EDT | 435.00 | 2.41 | 2.08 | 2.99 | +0.81 | +50.63% | 15 | 67 | 17.72% |
| MA240726P00440000 | 2024-06-25 11:32AM EDT | 440.00 | 3.07 | 3.60 | 4.25 | +0.27 | +9.64% | 3 | 37 | 17.52% |
| MA240726P00445000 | 2024-06-25 11:30AM EDT | 445.00 | 4.10 | 4.50 | 5.35 | +0.53 | +14.85% | 2 | 23 | 16.26% |
| MA240726P00450000 | 2024-06-26 9:30AM EDT | 450.00 | 6.95 | 6.10 | 7.20 | +2.12 | +43.89% | 1 | 53 | 15.77% |
| MA240726P00455000 | 2024-06-24 3:33PM EDT | 455.00 | 6.95 | 8.80 | 9.85 | 0.00 | - | 7 | 15 | 15.92% |
| MA240726P00460000 | 2024-06-26 9:30AM EDT | 460.00 | 11.76 | 10.40 | 13.70 | +4.12 | +53.93% | 1 | 7 | 17.55% |
| MA240726P00475000 | 2024-06-18 11:57AM EDT | 475.00 | 26.02 | 21.85 | 24.70 | 0.00 | - | 1 | 1 | 16.97% |
| MA240726P00480000 | 2024-06-24 10:23AM EDT | 480.00 | 21.14 | 26.30 | 29.20 | 0.00 | - | 1 | 1 | 17.54% |
| MA240726P00485000 | 2024-06-10 1:46PM EDT | 485.00 | 36.61 | 31.00 | 34.65 | 0.00 | - | - | 0 | 21.28% |
© 2024 Yahoo. Todos los derechos reservados.