Mercados españoles cerrados en 2 hrs 1 min
IBEX 35
11.009,50 -109,40 (-0,98%) Euro Stoxx 50
4.897,12 -38,85 (-0,79%) Dólar/Euro
1,0673 -0,0042 (-0,40%) Petróleo Brent
84,98 -0,03 (-0,04%) Oro
2.313,70 -17,10 (-0,73%) Bitcoin EUR
57.593,31 +254,56 (+0,44%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00290000 | 2024-06-17 12:59PM EDT | 290.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 74.58% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220C00370000 | 2024-06-24 3:27PM EDT | 370.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA241220C00380000 | 2024-06-21 11:19AM EDT | 380.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MA241220C00390000 | 2024-06-24 1:35PM EDT | 390.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MA241220C00400000 | 2024-06-24 3:27PM EDT | 400.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MA241220C00410000 | 2024-06-24 1:34PM EDT | 410.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MA241220C00420000 | 2024-06-20 11:55AM EDT | 420.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 42 | 103 | 0.00% |
| MA241220C00430000 | 2024-06-25 3:16PM EDT | 430.00 | 47.33 | 0.00 | 0.00 | -1.12 | -2.31% | 6 | 77 | 0.00% |
| MA241220C00440000 | 2024-06-25 3:40PM EDT | 440.00 | 40.00 | 0.00 | 0.00 | +1.50 | +3.90% | 2 | 62 | 0.00% |
| MA241220C00450000 | 2024-06-25 3:24PM EDT | 450.00 | 33.70 | 0.00 | 0.00 | -1.47 | -4.18% | 16 | 199 | 0.00% |
| MA241220C00460000 | 2024-06-25 3:42PM EDT | 460.00 | 27.70 | 0.00 | 0.00 | -3.62 | -11.56% | 118 | 162 | 0.39% |
| MA241220C00470000 | 2024-06-25 3:24PM EDT | 470.00 | 22.60 | 0.00 | 0.00 | +2.24 | +11.00% | 10 | 84 | 0.78% |
| MA241220C00480000 | 2024-06-25 3:36PM EDT | 480.00 | 17.85 | 0.00 | 0.00 | +1.25 | +7.53% | 1 | 246 | 1.56% |
| MA241220C00490000 | 2024-06-25 3:34PM EDT | 490.00 | 14.05 | 0.00 | 0.00 | -0.69 | -4.68% | 1 | 89 | 1.56% |
| MA241220C00500000 | 2024-06-25 3:33PM EDT | 500.00 | 10.85 | 0.00 | 0.00 | -0.94 | -7.97% | 1 | 2,492 | 3.13% |
| MA241220C00510000 | 2024-06-25 11:01AM EDT | 510.00 | 8.50 | 0.00 | 0.00 | -1.23 | -12.64% | 6 | 52 | 3.13% |
| MA241220C00520000 | 2024-06-25 3:12PM EDT | 520.00 | 6.20 | 0.00 | 0.00 | -0.60 | -8.82% | 3 | 197 | 3.13% |
| MA241220C00540000 | 2024-06-21 3:31PM EDT | 540.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 91 | 6.25% |
| MA241220C00560000 | 2024-06-24 9:47AM EDT | 560.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| MA241220C00580000 | 2024-06-24 10:52AM EDT | 580.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| MA241220C00600000 | 2024-05-28 9:30AM EDT | 600.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| MA241220C00620000 | 2024-05-28 1:34PM EDT | 620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| MA241220C00640000 | 2024-06-03 12:15PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.13 | 0.30 | 0.00 | - | 1 | 1 | 22.85% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 30.19% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 50.93% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.66 | 0.00 | - | 3 | 33 | 46.47% |
| MA241220P00250000 | 2024-05-13 10:11AM EDT | 250.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 125 | 38.48% |
| MA241220P00270000 | 2024-06-13 1:47PM EDT | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 12.50% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.95 | 0.31 | 0.82 | 0.00 | - | 1 | 4 | 35.49% |
| MA241220P00290000 | 2024-06-13 1:47PM EDT | 290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 12.50% |
| MA241220P00300000 | 2024-06-17 3:30PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| MA241220P00310000 | 2024-06-14 10:11AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| MA241220P00320000 | 2024-06-07 1:46PM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MA241220P00330000 | 2024-06-25 10:49AM EDT | 330.00 | 1.12 | 0.00 | 0.00 | -0.68 | -37.78% | 5 | 17 | 12.50% |
| MA241220P00340000 | 2024-06-24 11:35AM EDT | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MA241220P00350000 | 2024-06-21 9:55AM EDT | 350.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| MA241220P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| MA241220P00370000 | 2024-06-25 3:52PM EDT | 370.00 | 2.77 | 0.00 | 0.00 | +0.31 | +12.60% | 3 | 34 | 6.25% |
| MA241220P00380000 | 2024-06-25 3:46PM EDT | 380.00 | 3.45 | 0.00 | 0.00 | +0.25 | +7.81% | 2 | 60 | 6.25% |
| MA241220P00390000 | 2024-06-25 3:52PM EDT | 390.00 | 4.42 | 0.00 | 0.00 | +0.42 | +10.50% | 3 | 41 | 6.25% |
| MA241220P00400000 | 2024-06-25 12:00PM EDT | 400.00 | 5.50 | 0.00 | 0.00 | +0.61 | +12.47% | 5 | 100 | 3.13% |
| MA241220P00410000 | 2024-06-25 3:52PM EDT | 410.00 | 7.13 | 0.00 | 0.00 | +0.83 | +13.17% | 3 | 139 | 3.13% |
| MA241220P00420000 | 2024-06-25 3:52PM EDT | 420.00 | 8.97 | 0.00 | 0.00 | +1.12 | +14.27% | 3 | 301 | 3.13% |
| MA241220P00430000 | 2024-06-25 12:41PM EDT | 430.00 | 11.65 | 0.00 | 0.00 | +0.95 | +8.88% | 9 | 122 | 1.56% |
| MA241220P00440000 | 2024-06-25 3:35PM EDT | 440.00 | 14.20 | 0.00 | 0.00 | +1.30 | +10.08% | 1 | 88 | 1.56% |
| MA241220P00450000 | 2024-06-25 12:25PM EDT | 450.00 | 18.00 | 0.00 | 0.00 | +2.30 | +14.65% | 5 | 181 | 0.39% |
| MA241220P00460000 | 2024-06-25 11:57AM EDT | 460.00 | 21.70 | 0.00 | 0.00 | +1.78 | +8.94% | 1 | 118 | 0.00% |
| MA241220P00470000 | 2024-06-21 3:07PM EDT | 470.00 | 26.70 | 0.00 | 0.00 | -1.80 | -6.32% | 1 | 160 | 0.00% |
| MA241220P00480000 | 2024-06-04 1:34PM EDT | 480.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 490.00 | 39.35 | 42.55 | 44.35 | 0.00 | - | 4 | 60 | 17.68% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 500.00 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 20.64% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 510.00 | 67.50 | 60.90 | 65.40 | 0.00 | - | 1 | 1 | 23.05% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.