Mercados españoles cerrados en 3 hrs 46 min
IBEX 35
11.129,80 +146,10 (+1,33%) Euro Stoxx 50
4.978,78 +39,77 (+0,81%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,59 +0,58 (+0,65%) Oro
2.358,40 +15,90 (+0,68%) Bitcoin EUR
59.818,81 +272,61 (+0,46%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MA240426C00455000 | 2024-04-25 11:29AM EDT | 455.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 99 | 0.00% |
| MA240426C00460000 | 2024-04-25 3:59PM EDT | 460.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 76 | 197 | 0.00% |
| MA240426C00462500 | 2024-04-25 3:58PM EDT | 462.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 72 | 222 | 0.39% |
| MA240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 86 | 211 | 3.13% |
| MA240426C00467500 | 2024-04-25 3:39PM EDT | 467.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 353 | 6.25% |
| MA240426C00470000 | 2024-04-25 3:55PM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 59 | 358 | 6.25% |
| MA240426C00472500 | 2024-04-25 3:52PM EDT | 472.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 199 | 12.50% |
| MA240426C00475000 | 2024-04-25 2:33PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 12.50% |
| MA240426C00477500 | 2024-04-25 2:28PM EDT | 477.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 12.50% |
| MA240426C00480000 | 2024-04-25 1:39PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 12.50% |
| MA240426C00482500 | 2024-04-25 1:49PM EDT | 482.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| MA240426C00485000 | 2024-04-25 3:55PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| MA240426C00487500 | 2024-04-25 11:35AM EDT | 487.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MA240426C00490000 | 2024-04-25 2:40PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| MA240426C00495000 | 2024-04-25 10:07AM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| MA240426C00500000 | 2024-04-25 3:20PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| MA240426C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 50.00% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 343.75% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 50.00% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 82 | 50.00% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 50.00% |
| MA240426P00415000 | 2024-04-25 12:15PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 53 | 50.00% |
| MA240426P00420000 | 2024-04-25 2:54PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 392 | 50.00% |
| MA240426P00425000 | 2024-04-25 3:53PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 25.00% |
| MA240426P00430000 | 2024-04-25 3:42PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 424 | 25.00% |
| MA240426P00435000 | 2024-04-25 1:50PM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 767 | 25.00% |
| MA240426P00440000 | 2024-04-25 3:29PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 651 | 25.00% |
| MA240426P00445000 | 2024-04-25 3:53PM EDT | 445.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 898 | 12.50% |
| MA240426P00450000 | 2024-04-25 3:53PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 161 | 542 | 12.50% |
| MA240426P00455000 | 2024-04-25 3:52PM EDT | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 194 | 700 | 6.25% |
| MA240426P00460000 | 2024-04-25 3:58PM EDT | 460.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 113 | 543 | 3.13% |
| MA240426P00462500 | 2024-04-25 3:58PM EDT | 462.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 44 | 234 | 0.00% |
| MA240426P00465000 | 2024-04-25 3:59PM EDT | 465.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 229 | 0.00% |
| MA240426P00467500 | 2024-04-25 2:46PM EDT | 467.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| MA240426P00470000 | 2024-04-25 1:01PM EDT | 470.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 0.00% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| MA240426P00475000 | 2024-04-25 1:43PM EDT | 475.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MA240426P00477500 | 2024-04-23 1:57PM EDT | 477.50 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MA240426P00480000 | 2024-04-25 12:50PM EDT | 480.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 173.46% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 330.91% |
© 2024 Yahoo. Todos los derechos reservados.