Mercados españoles cerrados en 1 hr 20 mins
IBEX 35
11.025,30 -93,60 (-0,84%) Euro Stoxx 50
4.912,56 -23,41 (-0,47%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Oro
2.309,40 -21,40 (-0,92%) Bitcoin EUR
57.898,10 +539,18 (+0,94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 86.19% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 51.43% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 40.00% |
| MA250620C00330000 | 2024-06-20 11:40AM EDT | 330.00 | 137.75 | 140.40 | 143.25 | 0.00 | - | - | 1 | 41.91% |
| MA250620C00350000 | 2024-06-21 10:30AM EDT | 350.00 | 123.30 | 122.05 | 125.45 | 0.00 | - | 1 | 24 | 38.64% |
| MA250620C00360000 | 2024-06-21 12:08PM EDT | 360.00 | 114.02 | 113.70 | 117.00 | 0.00 | - | 1 | 3 | 37.31% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 98.05 | 101.20 | 0.00 | - | 1 | 29 | 30.36% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 54.13% |
| MA250620C00390000 | 2024-06-10 2:16PM EDT | 390.00 | 89.00 | 89.25 | 92.50 | 0.00 | - | 1 | 5 | 33.50% |
| MA250620C00400000 | 2024-06-21 2:25PM EDT | 400.00 | 83.80 | 81.80 | 84.95 | 0.00 | - | 1 | 18 | 32.48% |
| MA250620C00410000 | 2024-06-20 2:00PM EDT | 410.00 | 75.65 | 74.35 | 77.50 | 0.00 | - | 1 | 13 | 31.41% |
| MA250620C00420000 | 2024-06-14 3:21PM EDT | 420.00 | 62.50 | 66.90 | 70.45 | 0.00 | - | 2 | 14 | 30.46% |
| MA250620C00430000 | 2024-06-18 1:17PM EDT | 430.00 | 59.00 | 60.35 | 63.45 | 0.00 | - | 22 | 39 | 29.43% |
| MA250620C00440000 | 2024-06-24 9:59AM EDT | 440.00 | 61.17 | 53.95 | 56.85 | 0.00 | - | 4 | 224 | 28.49% |
| MA250620C00450000 | 2024-06-24 11:11AM EDT | 450.00 | 54.57 | 47.70 | 50.40 | 0.00 | - | 6 | 193 | 27.49% |
| MA250620C00460000 | 2024-06-24 10:10AM EDT | 460.00 | 49.05 | 42.05 | 45.00 | 0.00 | - | 30 | 429 | 26.92% |
| MA250620C00470000 | 2024-06-25 9:41AM EDT | 470.00 | 38.80 | 37.15 | 38.65 | -3.95 | -9.24% | 2 | 1,257 | 25.65% |
| MA250620C00480000 | 2024-06-17 10:38AM EDT | 480.00 | 28.68 | 32.40 | 34.45 | 0.00 | - | 6 | 336 | 25.41% |
| MA250620C00490000 | 2024-06-18 10:37AM EDT | 490.00 | 26.77 | 27.30 | 29.55 | 0.00 | - | 8 | 314 | 24.58% |
| MA250620C00500000 | 2024-06-25 12:01PM EDT | 500.00 | 25.40 | 23.95 | 25.00 | -2.97 | -10.47% | 4 | 1,251 | 23.76% |
| MA250620C00510000 | 2024-06-21 3:54PM EDT | 510.00 | 21.98 | 19.75 | 22.20 | 0.00 | - | 30 | 42 | 23.76% |
| MA250620C00520000 | 2024-06-24 11:41AM EDT | 520.00 | 20.62 | 17.15 | 18.80 | 0.00 | - | 6 | 187 | 23.22% |
| MA250620C00540000 | 2024-06-21 3:41PM EDT | 540.00 | 12.85 | 11.85 | 13.50 | 0.00 | - | 3 | 148 | 22.50% |
| MA250620C00560000 | 2024-06-06 2:56PM EDT | 560.00 | 7.90 | 7.85 | 10.35 | 0.00 | - | 25 | 79 | 22.59% |
| MA250620C00580000 | 2024-06-12 2:00PM EDT | 580.00 | 4.70 | 5.20 | 7.05 | 0.00 | - | 3 | 146 | 21.90% |
| MA250620C00600000 | 2024-06-24 2:34PM EDT | 600.00 | 4.56 | 3.55 | 4.80 | 0.00 | - | 7 | 119 | 21.44% |
| MA250620C00620000 | 2024-06-25 2:40PM EDT | 620.00 | 3.00 | 2.22 | 3.00 | -5.54 | -64.87% | 3 | 204 | 20.74% |
| MA250620C00640000 | 2024-06-25 2:38PM EDT | 640.00 | 1.80 | 1.42 | 2.61 | -0.33 | -15.49% | 2 | 107 | 21.63% |
| MA250620C00660000 | 2024-05-20 1:02PM EDT | 660.00 | 1.95 | 0.05 | 2.13 | 0.00 | - | 18 | 9 | 22.17% |
| MA250620C00680000 | 2024-05-10 12:45PM EDT | 680.00 | 1.47 | 0.00 | 2.89 | 0.00 | - | 1 | 73 | 24.97% |
| MA250620C00700000 | 2024-06-24 9:31AM EDT | 700.00 | 0.60 | 0.00 | 2.69 | 0.00 | - | 8 | 136 | 25.93% |
| MA250620C00720000 | 2024-06-24 12:33PM EDT | 720.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 141 | 30.96% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 41.42% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.02% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 47.38% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 44.84% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.00 | 3.30 | 0.00 | - | - | 3 | 38.53% |
| MA250620P00260000 | 2024-06-11 11:20AM EDT | 260.00 | 1.34 | 0.00 | 3.20 | 0.00 | - | 10 | 27 | 36.11% |
| MA250620P00270000 | 2024-06-24 10:06AM EDT | 270.00 | 2.93 | 0.71 | 2.21 | 0.00 | - | 1 | 3 | 31.46% |
| MA250620P00280000 | 2024-06-24 10:07AM EDT | 280.00 | 1.69 | 1.00 | 2.50 | 0.00 | - | 1 | 31 | 30.34% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 290.00 | 2.10 | 0.08 | 4.25 | 0.00 | - | 1 | 2 | 32.15% |
| MA250620P00300000 | 2024-06-18 10:23AM EDT | 300.00 | 4.45 | 1.14 | 2.50 | 0.00 | - | 1 | 19 | 26.65% |
| MA250620P00310000 | 2024-06-06 2:57PM EDT | 310.00 | 3.30 | 0.80 | 4.25 | 0.00 | - | 50 | 51 | 28.22% |
| MA250620P00320000 | 2024-06-20 2:17PM EDT | 320.00 | 3.23 | 2.74 | 4.10 | 0.00 | - | 2 | 12 | 26.09% |
| MA250620P00330000 | 2024-06-18 10:24AM EDT | 330.00 | 5.77 | 3.40 | 5.10 | 0.00 | - | 1 | 11 | 25.74% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 340.00 | 5.65 | 4.65 | 5.85 | 0.00 | - | 106 | 79 | 24.85% |
| MA250620P00350000 | 2024-06-06 10:22AM EDT | 350.00 | 5.60 | 4.90 | 6.75 | 0.00 | - | 1 | 48 | 24.01% |
| MA250620P00360000 | 2024-06-21 3:51PM EDT | 360.00 | 6.00 | 5.85 | 8.00 | 0.00 | - | 10 | 152 | 23.42% |
| MA250620P00370000 | 2024-06-20 2:26PM EDT | 370.00 | 7.38 | 6.90 | 9.15 | 0.00 | - | 1 | 33 | 22.55% |
| MA250620P00380000 | 2024-06-18 10:23AM EDT | 380.00 | 7.65 | 8.25 | 10.45 | 0.00 | - | 1 | 52 | 21.69% |
| MA250620P00390000 | 2024-06-18 10:24AM EDT | 390.00 | 9.95 | 9.90 | 11.70 | 0.00 | - | 1 | 263 | 20.64% |
| MA250620P00400000 | 2024-06-24 10:06AM EDT | 400.00 | 10.15 | 12.05 | 13.30 | 0.00 | - | 1 | 455 | 19.73% |
| MA250620P00410000 | 2024-06-24 10:07AM EDT | 410.00 | 12.92 | 13.85 | 16.35 | 0.00 | - | 1 | 270 | 19.64% |
| MA250620P00420000 | 2024-06-24 11:14AM EDT | 420.00 | 15.80 | 16.70 | 17.60 | +0.75 | +4.98% | 1 | 665 | 18.13% |
| MA250620P00430000 | 2024-06-17 2:59PM EDT | 430.00 | 21.18 | 19.05 | 21.80 | 0.00 | - | 40 | 241 | 18.27% |
| MA250620P00440000 | 2024-06-17 2:29PM EDT | 440.00 | 24.89 | 22.35 | 24.70 | 0.00 | - | 18 | 181 | 17.36% |
| MA250620P00450000 | 2024-06-21 3:54PM EDT | 450.00 | 25.98 | 26.05 | 28.60 | 0.00 | - | 43 | 231 | 16.78% |
| MA250620P00460000 | 2024-06-24 11:41AM EDT | 460.00 | 27.99 | 30.20 | 32.90 | 0.00 | - | 6 | 389 | 16.14% |
| MA250620P00470000 | 2024-06-24 11:44AM EDT | 470.00 | 32.29 | 34.95 | 37.50 | 0.00 | - | 6 | 312 | 15.36% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 41.50 | 46.25 | 0.00 | - | 1 | 56 | 16.66% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 500.00 | 60.68 | 52.15 | 55.35 | 0.00 | - | 2 | 10 | 13.24% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 7.39% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.