Mercados españoles cerrados en 1 hr 28 mins
IBEX 35
11.020,70 -98,20 (-0,88%) Euro Stoxx 50
4.909,26 -26,71 (-0,54%) Dólar/Euro
1,0678 -0,0038 (-0,35%) Petróleo Brent
84,94 -0,07 (-0,08%) Oro
2.309,60 -21,20 (-0,91%) Bitcoin EUR
57.837,43 +552,34 (+0,96%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:02AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00230000 | 2024-05-14 2:41PM EDT | 230.00 | 226.93 | 216.00 | 219.30 | 0.00 | - | - | 1 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 135.00% |
| MA241018C00280000 | 2024-06-18 2:00PM EDT | 280.00 | 173.35 | 175.45 | 178.75 | 0.00 | - | 4 | 6 | 61.82% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 164.90 | 168.40 | 0.00 | - | - | 0 | 56.67% |
| MA241018C00300000 | 2024-05-30 3:57PM EDT | 300.00 | 148.90 | 155.60 | 159.25 | 0.00 | - | 1 | 1 | 55.50% |
| MA241018C00330000 | 2024-06-18 10:18AM EDT | 330.00 | 125.77 | 126.20 | 129.40 | 0.00 | - | - | 1 | 49.80% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 340.00 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 25.23% |
| MA241018C00350000 | 2024-06-17 11:41AM EDT | 350.00 | 101.50 | 107.20 | 110.50 | 0.00 | - | 1 | 1 | 44.95% |
| MA241018C00360000 | 2024-06-21 12:39PM EDT | 360.00 | 97.69 | 97.40 | 100.95 | 0.00 | - | 2 | 2 | 42.25% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 78.80 | 82.50 | 0.00 | - | 1 | 3 | 30.87% |
| MA241018C00380000 | 2024-05-21 11:22AM EDT | 380.00 | 85.13 | 79.10 | 82.20 | 0.00 | - | 1 | 2 | 37.22% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241018C00390000 | 2024-06-18 2:32PM EDT | 390.00 | 66.90 | 69.25 | 72.35 | 0.00 | - | 4 | 4 | 33.88% |
| MA241018C00400000 | 2024-06-18 12:50PM EDT | 400.00 | 59.40 | 60.20 | 62.85 | 0.00 | - | 4 | 6 | 30.99% |
| MA241018C00410000 | 2024-06-18 12:49PM EDT | 410.00 | 50.90 | 51.75 | 54.20 | 0.00 | - | - | 1 | 29.05% |
| MA241018C00415000 | 2024-06-11 10:50AM EDT | 415.00 | 45.45 | 47.65 | 49.50 | 0.00 | - | - | 1 | 27.53% |
| MA241018C00420000 | 2024-06-21 12:23PM EDT | 420.00 | 43.56 | 43.25 | 46.10 | 0.00 | - | 1 | 6 | 27.48% |
| MA241018C00425000 | 2024-06-17 12:35PM EDT | 425.00 | 36.55 | 39.40 | 41.70 | 0.00 | - | 2 | 8 | 26.16% |
| MA241018C00430000 | 2024-06-18 12:54PM EDT | 430.00 | 35.10 | 36.10 | 37.20 | 0.00 | - | 20 | 20 | 24.66% |
| MA241018C00435000 | 2024-06-21 10:08AM EDT | 435.00 | 32.50 | 32.00 | 34.10 | 0.00 | - | 1 | 5 | 24.56% |
| MA241018C00440000 | 2024-06-20 10:13AM EDT | 440.00 | 31.85 | 29.10 | 31.00 | +3.00 | +10.40% | 1 | 72 | 24.30% |
| MA241018C00445000 | 2024-06-24 12:41PM EDT | 445.00 | 32.07 | 25.85 | 27.15 | 0.00 | - | 4 | 50 | 23.14% |
| MA241018C00450000 | 2024-06-24 11:43AM EDT | 450.00 | 29.05 | 22.70 | 23.90 | 0.00 | - | 9 | 58 | 22.43% |
| MA241018C00455000 | 2024-06-24 12:41PM EDT | 455.00 | 25.47 | 20.20 | 21.00 | 0.00 | - | 3 | 74 | 21.91% |
| MA241018C00460000 | 2024-06-25 12:22PM EDT | 460.00 | 17.87 | 17.70 | 18.15 | -4.76 | -21.03% | 1 | 147 | 21.27% |
| MA241018C00465000 | 2024-06-25 11:40AM EDT | 465.00 | 16.95 | 15.10 | 15.65 | -1.75 | -9.36% | 4 | 196 | 20.79% |
| MA241018C00470000 | 2024-06-25 3:24PM EDT | 470.00 | 14.60 | 12.90 | 13.25 | -0.90 | -5.81% | 1 | 172 | 20.21% |
| MA241018C00475000 | 2024-06-24 10:44AM EDT | 475.00 | 16.10 | 10.90 | 11.25 | 0.00 | - | 2 | 37 | 19.84% |
| MA241018C00480000 | 2024-06-24 12:45PM EDT | 480.00 | 11.64 | 9.25 | 9.60 | -0.92 | -7.32% | 1 | 91 | 19.65% |
| MA241018C00485000 | 2024-06-25 10:21AM EDT | 485.00 | 9.76 | 7.65 | 8.10 | -0.44 | -4.31% | 2 | 89 | 19.43% |
| MA241018C00490000 | 2024-06-25 3:20PM EDT | 490.00 | 6.56 | 6.40 | 6.60 | -2.39 | -26.70% | 1 | 99 | 18.99% |
| MA241018C00495000 | 2024-06-25 3:39PM EDT | 495.00 | 6.05 | 5.15 | 5.45 | -1.45 | -19.33% | 20 | 161 | 18.77% |
| MA241018C00500000 | 2024-06-13 2:59PM EDT | 500.00 | 3.30 | 4.25 | 4.55 | 0.00 | - | 5 | 141 | 18.70% |
| MA241018C00505000 | 2024-06-04 10:41AM EDT | 505.00 | 2.92 | 3.40 | 3.70 | 0.00 | - | 1 | 20 | 18.51% |
| MA241018C00510000 | 2024-06-25 3:06PM EDT | 510.00 | 3.25 | 2.73 | 2.94 | -2.85 | -46.72% | 1 | 19 | 18.25% |
| MA241018C00515000 | 2024-06-14 2:15PM EDT | 515.00 | 1.75 | 2.16 | 2.34 | 0.00 | - | 1 | 60 | 18.07% |
| MA241018C00520000 | 2024-06-24 10:23AM EDT | 520.00 | 2.79 | 1.69 | 1.89 | 0.00 | - | 1 | 64 | 18.01% |
| MA241018C00525000 | 2024-06-17 11:04AM EDT | 525.00 | 1.14 | 1.33 | 1.51 | 0.00 | - | 1 | 8 | 17.93% |
| MA241018C00530000 | 2024-06-24 12:24PM EDT | 530.00 | 1.72 | 1.06 | 1.20 | 0.00 | - | 1 | 29 | 17.86% |
| MA241018C00535000 | 2024-06-24 1:34PM EDT | 535.00 | 1.37 | 0.83 | 0.99 | 0.00 | - | 2 | 58 | 17.95% |
| MA241018C00540000 | 2024-06-24 12:59PM EDT | 540.00 | 1.11 | 0.65 | 0.79 | 0.00 | - | 1 | 40 | 17.93% |
| MA241018C00545000 | 2024-05-07 10:57AM EDT | 545.00 | 1.56 | 0.53 | 0.67 | 0.00 | - | - | 1 | 18.13% |
| MA241018C00550000 | 2024-06-06 2:49PM EDT | 550.00 | 0.53 | 0.40 | 0.53 | 0.00 | - | 20 | 22 | 18.10% |
| MA241018C00560000 | 2024-05-23 2:55PM EDT | 560.00 | 0.56 | 0.19 | 0.44 | 0.00 | - | 1 | 16 | 18.90% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 21.96% |
| MA241018C00580000 | 2024-06-13 12:40PM EDT | 580.00 | 0.12 | 0.10 | 0.23 | 0.00 | - | 2 | 219 | 19.56% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 26.11% |
| MA241018C00600000 | 2024-05-24 11:09AM EDT | 600.00 | 0.14 | 0.05 | 0.62 | 0.00 | - | 3 | 51 | 25.12% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.00 | 0.66 | 0.00 | - | 2 | 18 | 27.76% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 31.65% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 29.71% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 53.37% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 54.64% |
| MA241018P00240000 | 2024-05-10 2:53PM EDT | 240.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 50.02% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 54.87% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 43.19% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 290.00 | 0.60 | 0.00 | 0.78 | 0.00 | - | 5 | 20 | 40.49% |
| MA241018P00300000 | 2024-06-17 3:31PM EDT | 300.00 | 0.31 | 0.12 | 0.75 | 0.00 | - | 1 | 70 | 37.55% |
| MA241018P00310000 | 2024-05-24 2:28PM EDT | 310.00 | 0.45 | 0.17 | 0.39 | 0.00 | - | 5 | 6 | 31.57% |
| MA241018P00320000 | 2024-06-14 12:23PM EDT | 320.00 | 0.55 | 0.33 | 0.45 | 0.00 | - | 32 | 14 | 29.86% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241018P00340000 | 2024-06-25 2:06PM EDT | 340.00 | 0.60 | 0.54 | 0.67 | -0.10 | -14.29% | 2 | 46 | 26.93% |
| MA241018P00350000 | 2024-06-21 11:24AM EDT | 350.00 | 0.92 | 0.69 | 0.83 | 0.00 | - | 40 | 52 | 25.53% |
| MA241018P00360000 | 2024-06-21 2:14PM EDT | 360.00 | 1.06 | 0.91 | 1.05 | 0.00 | - | 1 | 49 | 24.23% |
| MA241018P00365000 | 2024-05-21 3:41PM EDT | 365.00 | 1.39 | 1.12 | 1.29 | 0.00 | - | 2 | 3 | 24.01% |
| MA241018P00370000 | 2024-06-20 3:55PM EDT | 370.00 | 1.36 | 1.18 | 1.33 | 0.00 | - | 5 | 12 | 22.92% |
| MA241018P00375000 | 2024-06-24 9:57AM EDT | 375.00 | 1.25 | 1.36 | 1.51 | 0.00 | - | 1 | 1 | 22.30% |
| MA241018P00380000 | 2024-06-24 11:07AM EDT | 380.00 | 1.36 | 1.56 | 1.73 | 0.00 | - | 1 | 24 | 21.73% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 23.03% |
| MA241018P00390000 | 2024-06-24 1:52PM EDT | 390.00 | 1.88 | 2.10 | 2.30 | -0.05 | -2.59% | 1 | 22 | 20.64% |
| MA241018P00395000 | 2024-06-20 10:19AM EDT | 395.00 | 2.95 | 2.48 | 2.68 | 0.00 | - | 1 | 18 | 20.16% |
| MA241018P00400000 | 2024-06-21 3:59PM EDT | 400.00 | 2.90 | 2.88 | 3.15 | 0.00 | - | 7 | 62 | 19.73% |
| MA241018P00405000 | 2024-06-25 11:59AM EDT | 405.00 | 3.25 | 3.40 | 3.65 | -0.45 | -12.16% | 1 | 20 | 19.22% |
| MA241018P00410000 | 2024-06-24 1:52PM EDT | 410.00 | 3.50 | 4.00 | 4.25 | 0.00 | - | 5 | 79 | 18.74% |
| MA241018P00415000 | 2024-06-20 10:53AM EDT | 415.00 | 5.80 | 4.70 | 5.00 | 0.00 | - | 2 | 95 | 18.34% |
| MA241018P00420000 | 2024-06-24 1:13PM EDT | 420.00 | 4.64 | 5.45 | 5.75 | 0.00 | - | 1 | 172 | 17.79% |
| MA241018P00425000 | 2024-06-25 1:31PM EDT | 425.00 | 6.25 | 6.55 | 6.85 | +0.45 | +7.76% | 5 | 113 | 17.52% |
| MA241018P00430000 | 2024-06-25 3:55PM EDT | 430.00 | 7.27 | 7.65 | 7.90 | +0.27 | +3.86% | 34 | 205 | 17.01% |
| MA241018P00435000 | 2024-06-21 10:57AM EDT | 435.00 | 8.20 | 8.90 | 9.20 | -1.80 | -18.00% | 3 | 174 | 16.59% |
| MA241018P00440000 | 2024-06-25 11:16AM EDT | 440.00 | 9.60 | 10.35 | 10.70 | -0.60 | -5.88% | 10 | 171 | 16.19% |
| MA241018P00445000 | 2024-06-24 12:45PM EDT | 445.00 | 10.67 | 12.05 | 12.40 | +0.57 | +5.64% | 2 | 109 | 15.78% |
| MA241018P00450000 | 2024-06-24 9:57AM EDT | 450.00 | 11.64 | 13.85 | 14.25 | 0.00 | - | 1 | 100 | 15.29% |
| MA241018P00455000 | 2024-06-24 12:45PM EDT | 455.00 | 13.54 | 16.15 | 16.65 | 0.00 | - | 1 | 98 | 15.11% |
| MA241018P00460000 | 2024-06-25 1:40PM EDT | 460.00 | 18.10 | 18.40 | 19.80 | -0.50 | -2.69% | 4 | 112 | 15.41% |
| MA241018P00465000 | 2024-06-25 12:35PM EDT | 465.00 | 20.75 | 20.10 | 21.95 | +3.33 | +19.12% | 7 | 162 | 14.45% |
| MA241018P00470000 | 2024-06-24 12:04PM EDT | 470.00 | 20.60 | 22.95 | 24.90 | 0.00 | - | 1 | 113 | 14.01% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 475.00 | 23.30 | 29.00 | 30.35 | 0.00 | - | 1 | 21 | 16.10% |
| MA241018P00480000 | 2024-06-14 12:24PM EDT | 480.00 | 38.23 | 29.60 | 32.00 | 0.00 | - | 3 | 30 | 13.58% |
| MA241018P00485000 | 2024-06-20 3:02PM EDT | 485.00 | 34.00 | 33.65 | 35.95 | 0.00 | - | 1 | 9 | 13.43% |
| MA241018P00490000 | 2024-06-24 11:20AM EDT | 490.00 | 31.96 | 37.45 | 39.55 | 0.00 | - | 2 | 4 | 12.31% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 17.88% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 0.00% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 62.95 | 65.85 | 0.00 | - | - | 0 | 19.94% |
© 2024 Yahoo. Todos los derechos reservados.