Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.024,00 -94,90 (-0,85%) Euro Stoxx 50
4.913,35 -22,62 (-0,46%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,29 +0,28 (+0,33%) Oro
2.311,80 -19,00 (-0,82%) Bitcoin EUR
57.894,82 +524,80 (+0,91%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:14AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 146.50 | 150.95 | 0.00 | - | 1 | 2 | 0.00% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 136.50 | 140.75 | 0.00 | - | 9 | 14 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 88.46% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 112.05 | 116.30 | 0.00 | - | - | 2 | 0.00% |
| MA240920C00340000 | 2024-06-18 10:18AM EDT | 340.00 | 115.05 | 115.45 | 118.55 | 0.00 | - | 1 | 2 | 51.86% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 46.13% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 42.38% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 56.38% |
| MA240920C00365000 | 2024-06-24 9:55AM EDT | 365.00 | 100.55 | 91.10 | 94.20 | 0.00 | - | 1 | 1 | 43.57% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 82.00 | 85.70 | 0.00 | - | 1 | 5 | 33.60% |
| MA240920C00375000 | 2024-06-11 10:13AM EDT | 375.00 | 78.60 | 81.10 | 84.50 | 0.00 | - | 2 | 2 | 40.31% |
| MA240920C00380000 | 2024-06-24 11:36AM EDT | 380.00 | 86.50 | 77.05 | 79.85 | 0.00 | - | 4 | 6 | 39.03% |
| MA240920C00385000 | 2024-06-18 11:52AM EDT | 385.00 | 70.93 | 72.30 | 74.65 | 0.00 | - | 2 | 6 | 36.71% |
| MA240920C00390000 | 2024-06-10 1:55PM EDT | 390.00 | 66.50 | 67.70 | 70.15 | 0.00 | - | 20 | 12 | 35.66% |
| MA240920C00395000 | 2024-06-03 1:28PM EDT | 395.00 | 54.60 | 63.00 | 65.00 | 0.00 | - | 1 | 5 | 33.44% |
| MA240920C00400000 | 2024-06-24 9:32AM EDT | 400.00 | 63.34 | 58.40 | 60.40 | 0.00 | - | 1 | 22 | 32.15% |
| MA240920C00405000 | 2024-06-21 12:10PM EDT | 405.00 | 54.07 | 53.90 | 55.40 | 0.00 | - | 1 | 15 | 30.16% |
| MA240920C00410000 | 2024-06-10 1:56PM EDT | 410.00 | 48.70 | 49.45 | 51.25 | 0.00 | - | 2 | 9 | 29.46% |
| MA240920C00415000 | 2024-06-18 10:52AM EDT | 415.00 | 43.65 | 45.30 | 46.90 | 0.00 | - | 1 | 40 | 28.35% |
| MA240920C00420000 | 2024-06-20 1:58PM EDT | 420.00 | 43.00 | 41.65 | 43.60 | 0.00 | - | 1 | 283 | 28.57% |
| MA240920C00425000 | 2024-06-18 2:29PM EDT | 425.00 | 35.40 | 36.90 | 38.70 | 0.00 | - | 2 | 27 | 26.49% |
| MA240920C00430000 | 2024-06-24 10:13AM EDT | 430.00 | 41.00 | 32.60 | 34.75 | 0.00 | - | 2 | 151 | 25.57% |
| MA240920C00435000 | 2024-06-20 1:34PM EDT | 435.00 | 29.90 | 29.60 | 31.55 | 0.00 | - | 2 | 96 | 25.42% |
| MA240920C00440000 | 2024-06-24 3:22PM EDT | 440.00 | 30.15 | 26.05 | 27.10 | 0.00 | - | 10 | 85 | 23.58% |
| MA240920C00445000 | 2024-06-25 2:02PM EDT | 445.00 | 24.60 | 22.85 | 24.80 | -4.19 | -14.55% | 3 | 133 | 24.11% |
| MA240920C00450000 | 2024-06-25 12:18PM EDT | 450.00 | 21.60 | 19.85 | 20.20 | -4.59 | -17.53% | 2 | 302 | 21.78% |
| MA240920C00455000 | 2024-06-25 2:35PM EDT | 455.00 | 19.05 | 17.30 | 17.65 | -2.15 | -10.14% | 8 | 519 | 21.59% |
| MA240920C00460000 | 2024-06-25 12:28PM EDT | 460.00 | 15.70 | 14.80 | 15.15 | -3.90 | -19.90% | 14 | 349 | 21.21% |
| MA240920C00465000 | 2024-06-25 3:45PM EDT | 465.00 | 13.85 | 12.35 | 12.70 | -1.35 | -8.88% | 21 | 1,093 | 20.65% |
| MA240920C00470000 | 2024-06-25 3:34PM EDT | 470.00 | 11.85 | 10.30 | 10.60 | -2.45 | -17.13% | 11 | 231 | 20.23% |
| MA240920C00475000 | 2024-06-25 3:34PM EDT | 475.00 | 9.85 | 8.30 | 8.65 | -2.15 | -17.92% | 23 | 284 | 19.73% |
| MA240920C00480000 | 2024-06-26 9:56AM EDT | 480.00 | 6.91 | 6.85 | 7.15 | -2.21 | -24.23% | 5 | 474 | 19.52% |
| MA240920C00485000 | 2024-06-24 12:10PM EDT | 485.00 | 8.25 | 5.55 | 5.85 | 0.00 | - | 4 | 228 | 19.33% |
| MA240920C00490000 | 2024-06-25 3:39PM EDT | 490.00 | 5.25 | 4.35 | 4.60 | -1.56 | -22.91% | 39 | 149 | 18.92% |
| MA240920C00495000 | 2024-06-25 3:40PM EDT | 495.00 | 4.25 | 3.40 | 3.60 | -0.96 | -18.43% | 10 | 125 | 18.62% |
| MA240920C00500000 | 2024-06-25 3:54PM EDT | 500.00 | 3.30 | 2.73 | 2.94 | -0.55 | -14.29% | 275 | 704 | 18.66% |
| MA240920C00505000 | 2024-06-24 10:03AM EDT | 505.00 | 3.55 | 2.09 | 2.24 | 0.00 | - | 3 | 130 | 18.37% |
| MA240920C00510000 | 2024-06-24 12:24PM EDT | 510.00 | 2.70 | 1.59 | 1.77 | 0.00 | - | 1 | 132 | 18.33% |
| MA240920C00515000 | 2024-06-20 10:29AM EDT | 515.00 | 1.41 | 1.23 | 1.36 | 0.00 | - | 2 | 93 | 18.21% |
| MA240920C00520000 | 2024-06-25 10:03AM EDT | 520.00 | 1.28 | 0.97 | 1.07 | -0.02 | -1.54% | 1 | 466 | 18.23% |
| MA240920C00540000 | 2024-06-06 9:40AM EDT | 540.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 1 | 109 | 18.75% |
| MA240920C00560000 | 2024-06-06 9:40AM EDT | 560.00 | 0.20 | 0.14 | 0.24 | 0.00 | - | 1 | 95 | 19.95% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 28.44% |
| MA240920C00600000 | 2024-06-14 12:26PM EDT | 600.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 48 | 58 | 29.85% |
| MA240920C00620000 | 2024-06-14 1:56PM EDT | 620.00 | 0.08 | 0.01 | 0.72 | 0.00 | - | 29 | 119 | 32.42% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-05-30 9:30AM EDT | 680.00 | 0.31 | 0.01 | 0.67 | 0.00 | - | 20 | 20 | 39.60% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 100 | 274 | 75.68% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 65.87% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | - | 1 | 63.62% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 57.08% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 60.38% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 57.57% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 61.82% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 52.32% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 54.54% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 50.73% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 52.69% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 48.63% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 55.69% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.10 | 0.73 | 0.00 | - | 1 | 11 | 46.00% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 53.39% |
| MA240920P00300000 | 2024-06-13 9:39AM EDT | 300.00 | 0.23 | 0.01 | 1.43 | 0.00 | - | 1 | 2 | 48.27% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-06-14 12:49PM EDT | 310.00 | 0.31 | 0.09 | 0.75 | 0.00 | - | 82 | 71 | 40.09% |
| MA240920P00315000 | 2024-06-04 3:12PM EDT | 315.00 | 0.39 | 0.01 | 2.35 | 0.00 | - | 1 | 10 | 48.04% |
| MA240920P00320000 | 2024-06-25 2:16PM EDT | 320.00 | 0.26 | 0.20 | 0.26 | -0.11 | -29.73% | 24 | 56 | 31.69% |
| MA240920P00325000 | 2024-06-13 10:47AM EDT | 325.00 | 0.45 | 0.23 | 0.34 | 0.00 | - | 1 | 18 | 31.57% |
| MA240920P00330000 | 2024-06-24 1:06PM EDT | 330.00 | 0.29 | 0.27 | 0.38 | 0.00 | - | 3 | 43 | 30.79% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.43 | 0.56 | 0.00 | - | 40 | 76 | 31.32% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 30.81% |
| MA240920P00345000 | 2024-06-12 11:03AM EDT | 345.00 | 0.60 | 0.40 | 0.53 | 0.00 | - | 1 | 20 | 28.39% |
| MA240920P00350000 | 2024-06-24 11:48AM EDT | 350.00 | 0.45 | 0.46 | 0.58 | 0.00 | - | 1 | 65 | 27.50% |
| MA240920P00355000 | 2024-06-13 10:10AM EDT | 355.00 | 0.91 | 0.53 | 0.65 | 0.00 | - | 33 | 61 | 26.72% |
| MA240920P00360000 | 2024-06-24 11:48AM EDT | 360.00 | 0.59 | 0.60 | 0.70 | 0.00 | - | 1 | 71 | 25.75% |
| MA240920P00365000 | 2024-06-25 1:14PM EDT | 365.00 | 0.72 | 0.70 | 0.81 | +0.04 | +5.88% | 1 | 90 | 25.10% |
| MA240920P00370000 | 2024-06-21 3:04PM EDT | 370.00 | 0.94 | 0.80 | 0.92 | 0.00 | - | 3 | 171 | 24.35% |
| MA240920P00375000 | 2024-06-24 12:44PM EDT | 375.00 | 0.84 | 0.93 | 1.06 | 0.00 | - | 1 | 34 | 23.68% |
| MA240920P00380000 | 2024-06-25 2:22PM EDT | 380.00 | 1.10 | 1.08 | 1.21 | -0.64 | -36.78% | 1 | 68 | 22.95% |
| MA240920P00385000 | 2024-06-25 1:14PM EDT | 385.00 | 1.23 | 1.28 | 1.40 | +0.12 | +10.81% | 3 | 81 | 22.28% |
| MA240920P00390000 | 2024-06-20 10:48AM EDT | 390.00 | 1.90 | 1.48 | 1.64 | 0.00 | - | 4 | 81 | 21.67% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 395.00 | 3.15 | 1.76 | 1.92 | 0.00 | - | 1 | 42 | 21.06% |
| MA240920P00400000 | 2024-06-24 2:22PM EDT | 400.00 | 1.86 | 2.07 | 2.27 | 0.00 | - | 5 | 380 | 20.49% |
| MA240920P00405000 | 2024-06-21 3:55PM EDT | 405.00 | 2.52 | 2.47 | 2.66 | 0.00 | - | 3 | 137 | 19.87% |
| MA240920P00410000 | 2024-06-25 12:19PM EDT | 410.00 | 2.86 | 3.00 | 3.20 | +0.42 | +17.21% | 2 | 460 | 19.42% |
| MA240920P00415000 | 2024-06-24 3:41PM EDT | 415.00 | 3.12 | 3.55 | 3.80 | 0.00 | - | 3 | 150 | 18.89% |
| MA240920P00420000 | 2024-06-24 3:22PM EDT | 420.00 | 3.85 | 4.35 | 4.55 | 0.00 | - | 6 | 418 | 18.42% |
| MA240920P00425000 | 2024-06-26 9:49AM EDT | 425.00 | 5.27 | 5.15 | 5.40 | +0.77 | +17.11% | 3 | 123 | 17.90% |
| MA240920P00430000 | 2024-06-25 3:05PM EDT | 430.00 | 5.77 | 6.15 | 6.45 | +0.72 | +14.26% | 7 | 422 | 17.45% |
| MA240920P00435000 | 2024-06-25 10:21AM EDT | 435.00 | 7.25 | 7.30 | 7.65 | +1.25 | +20.83% | 4 | 177 | 16.96% |
| MA240920P00440000 | 2024-06-25 2:59PM EDT | 440.00 | 8.24 | 8.80 | 9.10 | +0.59 | +7.71% | 4 | 257 | 16.52% |
| MA240920P00445000 | 2024-06-25 12:32PM EDT | 445.00 | 10.17 | 10.60 | 10.90 | +1.25 | +14.01% | 1 | 292 | 16.23% |
| MA240920P00450000 | 2024-06-25 3:46PM EDT | 450.00 | 11.50 | 12.20 | 12.65 | +1.39 | +13.75% | 16 | 671 | 15.58% |
| MA240920P00455000 | 2024-06-25 2:23PM EDT | 455.00 | 13.65 | 14.70 | 14.90 | +1.22 | +9.81% | 12 | 225 | 15.18% |
| MA240920P00460000 | 2024-06-25 1:40PM EDT | 460.00 | 15.95 | 16.95 | 17.40 | +2.35 | +17.28% | 31 | 177 | 14.73% |
| MA240920P00465000 | 2024-06-25 12:30PM EDT | 465.00 | 19.15 | 19.75 | 20.15 | +1.90 | +11.01% | 5 | 376 | 14.20% |
| MA240920P00470000 | 2024-06-24 10:46AM EDT | 470.00 | 17.95 | 22.35 | 24.00 | 0.00 | - | 20 | 204 | 14.67% |
| MA240920P00475000 | 2024-06-10 2:20PM EDT | 475.00 | 28.55 | 24.80 | 27.30 | 0.00 | - | 2 | 112 | 14.08% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 480.00 | 37.13 | 29.20 | 30.50 | 0.00 | - | 1 | 36 | 12.78% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 40.45 | 44.05 | 0.00 | - | 15 | 96 | 26.46% |
| MA240920P00490000 | 2024-06-24 9:30AM EDT | 490.00 | 35.52 | 37.05 | 39.45 | 0.00 | - | 2 | 12 | 13.26% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 51.05 | 54.40 | 0.00 | - | 2 | 0 | 30.26% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 31.17% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.