Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
11.003,60 -115,30 (-1,04%) Euro Stoxx 50
4.902,15 -33,82 (-0,69%) Dólar/Euro
1,0680 -0,0035 (-0,33%) Petróleo Brent
84,86 -0,15 (-0,18%) Oro
2.306,30 -24,50 (-1,05%) Bitcoin EUR
57.835,78 +541,32 (+0,94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:55AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 128.40% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-05-23 10:44AM EDT | 160.00 | 299.38 | 297.05 | 300.30 | 0.00 | - | 1 | 2 | 96.61% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 106.91% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 0.00% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 142.11% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 66.96% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 85.23% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 70.54% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 101.50% |
| MA250117C00270000 | 2024-06-25 11:51AM EDT | 270.00 | 193.60 | 188.30 | 191.65 | 0.00 | - | 1 | 35 | 55.93% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 93.42% |
| MA250117C00290000 | 2024-06-13 1:11PM EDT | 290.00 | 159.50 | 169.10 | 172.50 | 0.00 | - | 1 | 444 | 51.26% |
| MA250117C00300000 | 2024-06-14 1:09PM EDT | 300.00 | 154.00 | 159.25 | 162.90 | 0.00 | - | 1 | 270 | 51.76% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 36.16% |
| MA250117C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 137.33 | 140.90 | 143.90 | 0.00 | - | 4 | 19 | 47.11% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 68.68% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 36.50% |
| MA250117C00350000 | 2024-06-20 1:20PM EDT | 350.00 | 111.02 | 112.80 | 115.80 | 0.00 | - | 1 | 204 | 40.61% |
| MA250117C00360000 | 2024-06-21 2:39PM EDT | 360.00 | 105.80 | 103.60 | 106.40 | 0.00 | - | 3 | 607 | 38.35% |
| MA250117C00370000 | 2024-06-25 12:07PM EDT | 370.00 | 97.83 | 94.60 | 97.45 | 0.00 | - | 9 | 3,116 | 36.55% |
| MA250117C00380000 | 2024-06-25 12:07PM EDT | 380.00 | 89.33 | 86.25 | 87.75 | 0.00 | - | 9 | 3,260 | 33.90% |
| MA250117C00390000 | 2024-06-24 9:55AM EDT | 390.00 | 86.00 | 77.35 | 79.65 | 0.00 | - | 3 | 619 | 32.79% |
| MA250117C00400000 | 2024-06-24 3:25PM EDT | 400.00 | 74.05 | 68.90 | 71.55 | 0.00 | - | 4 | 501 | 31.49% |
| MA250117C00410000 | 2024-06-24 9:59AM EDT | 410.00 | 69.53 | 60.55 | 63.65 | 0.00 | - | 2 | 284 | 30.18% |
| MA250117C00415000 | 2024-06-17 12:13PM EDT | 415.00 | 53.50 | 57.20 | 59.80 | 0.00 | - | 10 | 21 | 29.53% |
| MA250117C00420000 | 2024-06-21 9:39AM EDT | 420.00 | 55.45 | 53.30 | 55.95 | 0.00 | - | 1 | 343 | 28.83% |
| MA250117C00425000 | 2024-06-17 10:32AM EDT | 425.00 | 44.91 | 49.85 | 52.35 | 0.00 | - | - | 7 | 28.28% |
| MA250117C00430000 | 2024-06-20 10:14AM EDT | 430.00 | 45.95 | 45.55 | 48.25 | 0.00 | - | 3 | 352 | 27.28% |
| MA250117C00435000 | 2024-06-14 9:53AM EDT | 435.00 | 37.65 | 42.65 | 44.80 | 0.00 | - | 19 | 21 | 26.72% |
| MA250117C00440000 | 2024-06-25 1:12PM EDT | 440.00 | 42.33 | 39.25 | 40.75 | 0.00 | - | 2 | 571 | 25.64% |
| MA250117C00445000 | 2024-06-25 12:45PM EDT | 445.00 | 38.00 | 36.50 | 37.45 | 0.00 | - | 5 | 22 | 25.07% |
| MA250117C00450000 | 2024-06-25 12:05PM EDT | 450.00 | 35.34 | 32.25 | 34.95 | 0.00 | - | 3 | 990 | 25.02% |
| MA250117C00455000 | 2024-06-24 12:43PM EDT | 455.00 | 33.70 | 30.55 | 31.70 | 0.00 | - | 1 | 7 | 24.32% |
| MA250117C00460000 | 2024-06-26 9:35AM EDT | 460.00 | 28.26 | 27.55 | 28.65 | -3.54 | -11.13% | 1 | 1,384 | 23.69% |
| MA250117C00465000 | 2024-06-25 3:39PM EDT | 465.00 | 27.40 | 25.35 | 25.90 | 0.00 | - | 24 | 54 | 23.19% |
| MA250117C00470000 | 2024-06-25 3:39PM EDT | 470.00 | 24.85 | 22.65 | 23.45 | 0.00 | - | 25 | 494 | 22.82% |
| MA250117C00475000 | 2024-06-25 3:40PM EDT | 475.00 | 22.45 | 20.60 | 21.15 | 0.00 | - | 42 | 65 | 22.47% |
| MA250117C00480000 | 2024-06-25 3:39PM EDT | 480.00 | 20.20 | 18.35 | 19.00 | 0.00 | - | 5 | 1,466 | 22.14% |
| MA250117C00485000 | 2024-06-25 3:39PM EDT | 485.00 | 18.10 | 16.50 | 17.00 | 0.00 | - | 2 | 47 | 21.82% |
| MA250117C00490000 | 2024-06-24 2:41PM EDT | 490.00 | 16.35 | 14.60 | 15.20 | 0.00 | - | 1 | 772 | 21.56% |
| MA250117C00495000 | 2024-06-24 9:44AM EDT | 495.00 | 15.80 | 13.10 | 13.45 | 0.00 | - | 1 | 27 | 21.24% |
| MA250117C00500000 | 2024-06-25 3:00PM EDT | 500.00 | 12.85 | 11.50 | 12.05 | 0.00 | - | 3 | 1,478 | 21.11% |
| MA250117C00505000 | 2024-06-04 12:33PM EDT | 505.00 | 8.55 | 10.05 | 10.55 | 0.00 | - | 1 | 6 | 20.79% |
| MA250117C00510000 | 2024-06-24 1:18PM EDT | 510.00 | 11.65 | 8.80 | 9.35 | 0.00 | - | 2 | 8 | 20.64% |
| MA250117C00515000 | 2024-06-24 1:08PM EDT | 515.00 | 10.23 | 7.75 | 8.15 | 0.00 | - | 6 | 78 | 20.38% |
| MA250117C00520000 | 2024-06-18 2:09PM EDT | 520.00 | 6.50 | 6.75 | 7.20 | 0.00 | - | 2 | 853 | 20.28% |
| MA250117C00525000 | 2024-06-21 3:59PM EDT | 525.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | 1 | 1 | 20.13% |
| MA250117C00530000 | 2024-06-20 11:28AM EDT | 530.00 | 4.95 | 5.10 | 5.50 | 0.00 | - | 1 | 12 | 19.99% |
| MA250117C00540000 | 2024-06-25 9:40AM EDT | 540.00 | 4.40 | 3.80 | 4.60 | 0.00 | - | 4 | 591 | 20.35% |
| MA250117C00550000 | 2024-06-18 3:20PM EDT | 550.00 | 2.63 | 2.81 | 3.35 | 0.00 | - | 3 | 18 | 19.93% |
| MA250117C00560000 | 2024-06-24 3:32PM EDT | 560.00 | 2.67 | 2.00 | 2.40 | 0.00 | - | 12 | 521 | 19.55% |
| MA250117C00580000 | 2024-06-25 11:12AM EDT | 580.00 | 1.42 | 1.08 | 1.41 | 0.00 | - | 1 | 325 | 19.59% |
| MA250117C00600000 | 2024-06-20 2:15PM EDT | 600.00 | 0.90 | 0.50 | 1.00 | 0.00 | - | 1 | 241 | 20.34% |
| MA250117C00620000 | 2024-06-07 10:59AM EDT | 620.00 | 0.50 | 0.32 | 0.59 | 0.00 | - | 5 | 329 | 20.41% |
| MA250117C00640000 | 2024-06-07 3:11PM EDT | 640.00 | 0.32 | 0.08 | 0.32 | 0.00 | - | 19 | 73 | 20.29% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 23.40% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 29.30% |
| MA250117C00700000 | 2024-06-10 9:30AM EDT | 700.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 1 | 117 | 23.44% |
| MA250117C00720000 | 2024-06-17 3:46PM EDT | 720.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 4 | 6 | 28.15% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 57.13% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 61.13% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 59.42% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 69.81% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 55.42% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 67.44% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 60.77% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 51.66% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 55.30% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 53.03% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 50.68% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 51.98% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 49.70% |
| MA250117P00220000 | 2024-06-12 3:02PM EDT | 220.00 | 0.40 | 0.01 | 0.72 | 0.00 | - | 10 | 54 | 45.95% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 26 | 178 | 43.19% |
| MA250117P00240000 | 2024-06-25 2:12PM EDT | 240.00 | 0.34 | 0.14 | 0.50 | 0.00 | - | 2 | 70 | 38.79% |
| MA250117P00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.38 | 0.10 | 0.71 | 0.00 | - | 1 | 399 | 38.45% |
| MA250117P00260000 | 2024-06-18 12:42PM EDT | 260.00 | 0.50 | 0.11 | 0.76 | 0.00 | - | 1 | 461 | 36.56% |
| MA250117P00270000 | 2024-06-25 11:51AM EDT | 270.00 | 0.50 | 0.40 | 0.67 | 0.00 | - | 1 | 97 | 33.67% |
| MA250117P00280000 | 2024-06-11 10:34AM EDT | 280.00 | 0.80 | 0.53 | 0.79 | 0.00 | - | 2 | 420 | 32.40% |
| MA250117P00290000 | 2024-06-25 2:12PM EDT | 290.00 | 0.74 | 0.66 | 0.94 | 0.00 | - | 10 | 818 | 31.19% |
| MA250117P00300000 | 2024-06-13 1:05PM EDT | 300.00 | 1.12 | 0.82 | 1.10 | 0.00 | - | 7 | 871 | 29.92% |
| MA250117P00310000 | 2024-06-25 2:12PM EDT | 310.00 | 1.11 | 1.00 | 1.28 | 0.00 | - | 7 | 382 | 28.65% |
| MA250117P00320000 | 2024-06-20 10:27AM EDT | 320.00 | 1.40 | 1.21 | 1.51 | 0.00 | - | 2 | 773 | 27.46% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.81 | 2.03 | 0.00 | - | 1 | 729 | 27.03% |
| MA250117P00340000 | 2024-06-24 11:50AM EDT | 340.00 | 1.76 | 1.80 | 2.12 | 0.00 | - | 3 | 663 | 25.17% |
| MA250117P00350000 | 2024-06-25 12:31PM EDT | 350.00 | 2.30 | 2.26 | 2.55 | 0.00 | - | 1 | 978 | 24.12% |
| MA250117P00355000 | 2024-05-21 11:07AM EDT | 355.00 | 2.96 | 2.55 | 3.10 | 0.00 | - | - | 3 | 24.23% |
| MA250117P00360000 | 2024-06-20 11:21AM EDT | 360.00 | 3.15 | 2.72 | 3.10 | 0.00 | - | 2 | 661 | 23.15% |
| MA250117P00365000 | 2024-05-23 1:01PM EDT | 365.00 | 3.80 | 3.05 | 3.45 | 0.00 | - | - | 5 | 22.72% |
| MA250117P00370000 | 2024-06-25 2:00PM EDT | 370.00 | 3.50 | 3.45 | 3.80 | 0.00 | - | 1 | 769 | 22.23% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 4.60 | 3.65 | 4.20 | 0.00 | - | - | 5 | 21.76% |
| MA250117P00380000 | 2024-06-25 10:55AM EDT | 380.00 | 4.02 | 4.40 | 4.70 | 0.00 | - | 1 | 638 | 21.38% |
| MA250117P00385000 | 2024-06-25 2:45PM EDT | 385.00 | 4.64 | 4.75 | 5.25 | 0.00 | - | 1 | 4 | 21.00% |
| MA250117P00390000 | 2024-06-24 12:00PM EDT | 390.00 | 4.80 | 5.40 | 5.85 | 0.00 | - | 6 | 796 | 20.60% |
| MA250117P00395000 | 2024-06-03 3:46PM EDT | 395.00 | 8.18 | 6.05 | 6.50 | 0.00 | - | 10 | 12 | 20.19% |
| MA250117P00400000 | 2024-06-25 2:49PM EDT | 400.00 | 6.55 | 6.70 | 7.25 | 0.00 | - | 5 | 1,159 | 19.81% |
| MA250117P00405000 | 2024-06-21 1:25PM EDT | 405.00 | 7.96 | 7.50 | 8.05 | 0.00 | - | 1 | 6 | 19.40% |
| MA250117P00410000 | 2024-06-25 3:02PM EDT | 410.00 | 8.10 | 8.50 | 8.90 | 0.00 | - | 2 | 952 | 18.96% |
| MA250117P00415000 | 2024-06-24 1:47PM EDT | 415.00 | 8.52 | 9.35 | 9.95 | 0.00 | - | 2 | 141 | 18.62% |
| MA250117P00420000 | 2024-06-25 3:53PM EDT | 420.00 | 10.25 | 10.60 | 11.05 | 0.00 | - | 1 | 837 | 18.23% |
| MA250117P00425000 | 2024-06-24 10:04AM EDT | 425.00 | 10.17 | 11.80 | 12.50 | 0.00 | - | 11 | 13 | 18.05% |
| MA250117P00430000 | 2024-06-25 2:56PM EDT | 430.00 | 12.55 | 13.15 | 13.60 | 0.00 | - | 5 | 599 | 17.46% |
| MA250117P00435000 | 2024-06-24 2:13PM EDT | 435.00 | 13.15 | 14.55 | 15.20 | 0.00 | - | 11 | 25 | 17.18% |
| MA250117P00440000 | 2024-06-24 2:13PM EDT | 440.00 | 14.62 | 16.10 | 16.75 | 0.00 | - | 11 | 590 | 16.75% |
| MA250117P00445000 | 2024-06-24 2:22PM EDT | 445.00 | 17.36 | 18.05 | 18.45 | 0.00 | - | 1 | 36 | 16.31% |
| MA250117P00450000 | 2024-06-25 3:59PM EDT | 450.00 | 18.80 | 19.75 | 20.45 | 0.00 | - | 11 | 1,057 | 15.98% |
| MA250117P00455000 | 2024-06-24 2:13PM EDT | 455.00 | 19.90 | 22.10 | 22.60 | 0.00 | - | 10 | 12 | 15.63% |
| MA250117P00460000 | 2024-06-25 2:53PM EDT | 460.00 | 23.15 | 24.30 | 24.90 | 0.00 | - | 1 | 901 | 15.25% |
| MA250117P00465000 | 2024-06-20 3:52PM EDT | 465.00 | 26.90 | 26.75 | 27.35 | 0.00 | - | 7 | 13 | 14.84% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 470.00 | 32.55 | 28.95 | 31.60 | 0.00 | - | 7 | 265 | 15.66% |
| MA250117P00480000 | 2024-06-04 1:56PM EDT | 480.00 | 41.76 | 34.15 | 37.10 | 0.00 | - | 5 | 563 | 14.57% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 47.40 | 48.95 | 0.00 | - | 7 | 142 | 18.34% |
| MA250117P00500000 | 2024-06-11 10:13AM EDT | 500.00 | 54.50 | 48.10 | 51.40 | 0.00 | - | 2 | 364 | 13.06% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 20.93% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 27.14% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 59.12% |
© 2024 Yahoo. Todos los derechos reservados.