Mercados españoles cerrados

Mastercard Incorporated (MA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
444,63-0,37 (-0,08%)
Al cierre: 04:00PM EDT
444,56 -0,07 (-0,02%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MA240816C003450002024-06-12 10:22AM EDT345.00106.45100.90104.550.00-1152.20%
MA240816C003900002024-05-28 11:13AM EDT390.0060.5057.0060.300.00-2234.42%
MA240816C003950002024-06-11 10:14AM EDT395.0056.8552.3555.300.00--032.21%
MA240816C004000002024-06-10 3:49PM EDT400.0054.4549.1051.200.00-3231.82%
MA240816C004050002024-05-31 11:22AM EDT405.0042.6044.2046.850.00-1130.76%
MA240816C004100002024-06-11 11:21AM EDT410.0043.3540.6541.650.00-1128.02%
MA240816C004200002024-06-12 11:49AM EDT420.0034.7031.5534.000.00-2627.06%
MA240816C004250002024-06-06 10:32AM EDT425.0032.7028.3530.100.00-11826.12%
MA240816C004300002024-06-13 12:16PM EDT430.0021.4024.7025.450.00-11023.86%
MA240816C004350002024-06-12 9:44AM EDT435.0023.9121.2522.550.00-11723.94%
MA240816C004400002024-06-13 2:12PM EDT440.0017.7918.0019.300.00-22823.22%
MA240816C004450002024-06-14 10:05AM EDT445.0013.9015.1515.500.00-13221.45%
MA240816C004500002024-06-14 2:54PM EDT450.0012.5512.5012.85+0.40+3.29%59420.92%
MA240816C004550002024-06-14 11:02AM EDT455.009.7510.1510.45-0.25-2.50%17620.38%
MA240816C004600002024-06-14 3:37PM EDT460.008.258.108.55+0.05+0.61%717120.17%
MA240816C004650002024-06-14 1:19PM EDT465.006.406.407.00+0.75+13.27%30212220.12%
MA240816C004700002024-06-14 3:53PM EDT470.004.954.955.45+0.06+1.23%722219.70%
MA240816C004750002024-06-13 3:55PM EDT475.003.803.654.25-0.15-3.80%12819.46%
MA240816C004800002024-06-14 11:09AM EDT480.002.732.873.25-0.22-7.46%65619.22%
MA240816C004850002024-06-14 11:09AM EDT485.002.062.112.31-0.04-1.90%18218.67%
MA240816C004900002024-06-12 10:11AM EDT490.002.271.651.880.00-1833818.99%
MA240816C004950002024-06-12 9:41AM EDT495.001.501.151.510.00-11719.24%
MA240816C005000002024-06-14 12:52PM EDT500.000.870.841.09-0.48-35.56%68219.02%
MA240816C005050002024-05-24 10:59AM EDT505.001.630.590.860.00-12419.23%
MA240816C005100002024-05-21 10:33AM EDT510.001.700.440.550.00-1618.69%
MA240816C005200002024-05-21 3:00PM EDT520.001.080.250.330.00--219.09%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MA240816P003300002024-06-10 9:48AM EDT330.000.220.070.270.00-5633.18%
MA240816P003550002024-05-28 1:18PM EDT355.000.490.090.610.00-1129.55%
MA240816P003700002024-05-29 2:31PM EDT370.000.860.660.770.00--626.03%
MA240816P003750002024-05-28 12:50PM EDT375.001.070.750.900.00-1125.22%
MA240816P003800002024-06-05 1:00PM EDT380.001.080.891.050.00-11824.40%
MA240816P003850002024-06-03 11:17AM EDT385.001.491.071.240.00-424223.63%
MA240816P003900002024-06-13 2:06PM EDT390.001.451.321.450.00-21722.80%
MA240816P003950002024-06-13 10:26AM EDT395.001.751.591.760.00-1139022.17%
MA240816P004000002024-06-14 11:01AM EDT400.002.161.932.11+0.05+2.37%24621.47%
MA240816P004050002024-06-14 11:01AM EDT405.002.622.182.56-0.19-6.76%33020.83%
MA240816P004100002024-06-14 11:01AM EDT410.003.212.883.10-0.24-6.96%33520.18%
MA240816P004150002024-06-14 11:01AM EDT415.003.952.923.80-0.30-7.06%22519.63%
MA240816P004200002024-06-14 12:51PM EDT420.004.654.204.65-0.60-11.43%124519.08%
MA240816P004250002024-06-14 3:30PM EDT425.005.605.305.70+0.15+2.75%36818.57%
MA240816P004300002024-06-14 11:01AM EDT430.007.306.556.95+0.50+7.35%27918.05%
MA240816P004350002024-06-14 11:01AM EDT435.008.907.958.45+0.05+0.56%16717.55%
MA240816P004400002024-06-14 2:31PM EDT440.0010.109.9510.20-0.65-6.05%1619017.03%
MA240816P004450002024-06-14 11:31AM EDT445.0012.6011.9512.35+0.20+1.61%16816.64%
MA240816P004500002024-06-14 1:18PM EDT450.0014.9014.3514.70-1.96-11.63%119516.08%
MA240816P004550002024-06-12 3:29PM EDT455.0018.5017.0017.500.00-76915.67%
MA240816P004600002024-06-14 1:18PM EDT460.0020.7119.0522.40+3.99+23.86%19717.94%
MA240816P004650002024-06-03 12:42PM EDT465.0028.4522.4024.650.00-65015.75%
MA240816P004700002024-06-10 10:37AM EDT470.0027.1825.8028.350.00-45815.27%
MA240816P004750002024-05-29 12:41PM EDT475.0032.3630.5532.200.00-1314.44%
MA240816P004800002024-06-13 10:55AM EDT480.0039.0934.8036.700.00-2214.59%