Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.014,20 -104,70 (-0,94%) Euro Stoxx 50
4.904,74 -31,23 (-0,63%) Dólar/Euro
1,0676 -0,0040 (-0,37%) Petróleo Brent
84,79 -0,22 (-0,26%) Oro
2.309,00 -21,80 (-0,94%) Bitcoin EUR
57.820,07 +374,51 (+0,65%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 87.86% |
| MA241115C00350000 | 2024-06-21 9:55AM EDT | 350.00 | 111.70 | 108.90 | 112.20 | 0.00 | - | 2 | 1 | 42.55% |
| MA241115C00360000 | 2024-06-07 1:17PM EDT | 360.00 | 101.10 | 99.60 | 102.80 | 0.00 | - | 1 | 3 | 40.21% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 71.27% |
| MA241115C00380000 | 2024-06-25 10:29AM EDT | 380.00 | 87.15 | 81.00 | 84.10 | 0.00 | - | 2 | 10 | 35.49% |
| MA241115C00390000 | 2024-06-18 3:10PM EDT | 390.00 | 69.55 | 72.40 | 75.10 | 0.00 | - | 10 | 11 | 33.45% |
| MA241115C00400000 | 2024-06-24 1:35PM EDT | 400.00 | 71.20 | 63.50 | 66.50 | 0.00 | - | 2 | 23 | 31.72% |
| MA241115C00410000 | 2024-06-18 12:48PM EDT | 410.00 | 54.45 | 55.00 | 58.10 | 0.00 | - | 2 | 4 | 29.99% |
| MA241115C00420000 | 2024-06-20 11:24AM EDT | 420.00 | 46.25 | 47.50 | 50.15 | 0.00 | - | 107 | 89 | 28.49% |
| MA241115C00430000 | 2024-06-20 3:33PM EDT | 430.00 | 41.95 | 39.35 | 42.50 | 0.00 | - | 22 | 30 | 26.96% |
| MA241115C00440000 | 2024-06-25 10:49AM EDT | 440.00 | 37.45 | 33.40 | 35.70 | 0.00 | - | 130 | 137 | 25.88% |
| MA241115C00450000 | 2024-06-21 2:28PM EDT | 450.00 | 28.52 | 26.70 | 29.35 | 0.00 | - | 1 | 40 | 24.77% |
| MA241115C00460000 | 2024-06-25 2:35PM EDT | 460.00 | 23.69 | 21.75 | 22.65 | 0.00 | - | 1 | 86 | 22.89% |
| MA241115C00470000 | 2024-06-25 3:53PM EDT | 470.00 | 18.65 | 17.10 | 17.80 | 0.00 | - | 4 | 104 | 22.11% |
| MA241115C00480000 | 2024-06-25 2:09PM EDT | 480.00 | 14.05 | 13.00 | 13.90 | 0.00 | - | 39 | 283 | 21.64% |
| MA241115C00490000 | 2024-06-25 12:28PM EDT | 490.00 | 10.50 | 9.75 | 10.15 | 0.00 | - | 3 | 137 | 20.71% |
| MA241115C00500000 | 2024-06-25 3:39PM EDT | 500.00 | 8.10 | 7.15 | 7.65 | 0.00 | - | 14 | 124 | 20.44% |
| MA241115C00510000 | 2024-06-25 3:59PM EDT | 510.00 | 6.05 | 5.00 | 5.50 | 0.00 | - | 33 | 110 | 19.99% |
| MA241115C00520000 | 2024-06-18 2:50PM EDT | 520.00 | 3.29 | 3.55 | 4.00 | 0.00 | - | 2 | 64 | 19.80% |
| MA241115C00530000 | 2024-06-11 12:33PM EDT | 530.00 | 2.20 | 2.39 | 2.79 | 0.00 | - | 1 | 22 | 19.51% |
| MA241115C00540000 | 2024-06-18 2:50PM EDT | 540.00 | 1.57 | 1.54 | 1.99 | 0.00 | - | 2 | 64 | 19.44% |
| MA241115C00550000 | 2024-06-24 12:24PM EDT | 550.00 | 1.68 | 1.04 | 1.43 | 0.00 | - | 1 | 41 | 19.47% |
| MA241115C00560000 | 2024-06-24 2:41PM EDT | 560.00 | 1.05 | 0.62 | 0.96 | 0.00 | - | 6 | 18 | 19.29% |
| MA241115C00570000 | 2024-05-01 12:36PM EDT | 570.00 | 1.58 | 0.48 | 0.67 | 0.00 | - | 1 | 2 | 19.30% |
| MA241115C00580000 | 2024-06-24 2:41PM EDT | 580.00 | 0.51 | 0.20 | 0.67 | 0.00 | - | 6 | 29 | 20.48% |
| MA241115C00590000 | 2024-05-06 3:59PM EDT | 590.00 | 0.75 | 0.20 | 0.36 | 0.00 | - | 2 | 3 | 19.68% |
| MA241115C00600000 | 2024-06-14 12:43PM EDT | 600.00 | 0.22 | 0.05 | 0.42 | 0.00 | - | 104 | 37 | 21.18% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 26.39% |
| MA241115C00640000 | 2024-05-01 10:38AM EDT | 640.00 | 0.35 | 0.04 | 0.68 | 0.00 | - | 1 | 29 | 27.00% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 30.74% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 220.00 | 0.29 | 0.06 | 0.76 | 0.00 | - | 178 | 267 | 51.03% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 51.98% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 50.44% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 46.23% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 41.97% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 40.76% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 43.13% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 39.48% |
| MA241115P00300000 | 2024-06-21 11:24AM EDT | 300.00 | 0.50 | 0.26 | 0.64 | 0.00 | - | 5 | 10 | 32.89% |
| MA241115P00310000 | 2024-06-14 12:44PM EDT | 310.00 | 0.74 | 0.37 | 0.75 | 0.00 | - | 130 | 89 | 31.37% |
| MA241115P00320000 | 2024-06-13 12:38PM EDT | 320.00 | 0.96 | 0.44 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| MA241115P00330000 | 2024-06-13 10:43AM EDT | 330.00 | 1.12 | 0.59 | 1.08 | 0.00 | - | 1 | 11 | 28.66% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 1.26 | 1.28 | 1.48 | 0.00 | - | 40 | 50 | 28.06% |
| MA241115P00350000 | 2024-06-17 9:30AM EDT | 350.00 | 1.75 | 1.11 | 1.56 | 0.00 | - | 1 | 48 | 25.99% |
| MA241115P00360000 | 2024-06-21 11:24AM EDT | 360.00 | 1.81 | 1.54 | 1.82 | 0.00 | - | 5 | 21 | 24.48% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 370.00 | 2.31 | 2.21 | 2.49 | 0.00 | - | 14 | 813 | 23.89% |
| MA241115P00380000 | 2024-06-24 1:25PM EDT | 380.00 | 2.34 | 2.51 | 2.98 | 0.00 | - | 2 | 48 | 22.50% |
| MA241115P00390000 | 2024-06-14 3:07PM EDT | 390.00 | 4.65 | 3.40 | 3.75 | 0.00 | - | 2 | 107 | 21.42% |
| MA241115P00400000 | 2024-06-20 2:32PM EDT | 400.00 | 4.61 | 4.50 | 5.00 | 0.00 | - | 2 | 81 | 20.75% |
| MA241115P00410000 | 2024-06-21 9:35AM EDT | 410.00 | 6.40 | 5.90 | 6.45 | 0.00 | - | 10 | 38 | 19.88% |
| MA241115P00420000 | 2024-06-24 9:35AM EDT | 420.00 | 7.50 | 7.75 | 8.25 | 0.00 | - | 2 | 213 | 18.97% |
| MA241115P00430000 | 2024-06-21 3:34PM EDT | 430.00 | 10.31 | 9.85 | 10.60 | 0.00 | - | 8 | 98 | 18.15% |
| MA241115P00440000 | 2024-06-21 3:54PM EDT | 440.00 | 12.71 | 13.05 | 13.70 | 0.00 | - | 6 | 118 | 17.47% |
| MA241115P00450000 | 2024-06-21 3:54PM EDT | 450.00 | 16.28 | 16.75 | 17.50 | 0.00 | - | 16 | 156 | 16.77% |
| MA241115P00460000 | 2024-06-25 12:41PM EDT | 460.00 | 20.60 | 20.90 | 21.70 | 0.00 | - | 2 | 270 | 15.72% |
| MA241115P00470000 | 2024-06-25 12:39PM EDT | 470.00 | 25.95 | 25.65 | 27.45 | 0.00 | - | 17 | 142 | 15.26% |
| MA241115P00480000 | 2024-06-18 12:49PM EDT | 480.00 | 35.40 | 32.10 | 34.95 | 0.00 | - | 2 | 132 | 15.69% |
| MA241115P00490000 | 2024-06-18 12:49PM EDT | 490.00 | 42.85 | 38.95 | 42.00 | 0.00 | - | 2 | 61 | 14.89% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 25.39% |
| MA241115P00510000 | 2024-06-24 1:39PM EDT | 510.00 | 51.10 | 55.70 | 59.50 | 0.00 | - | 2 | 39 | 15.29% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00570000 | 2024-06-18 12:50PM EDT | 570.00 | 120.75 | 115.75 | 119.25 | 0.00 | - | - | 0 | 24.10% |
© 2024 Yahoo. Todos los derechos reservados.