Mercados españoles cerrados
S&P 500
5.468,38 +36,78 (+0,68%) Nasdaq
17.841,99 +153,11 (+0,87%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
83,72 +1,10 (+1,33%) Bitcoin EUR
61.487,45 -614,61 (-0,99%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:24PM EDT. Mercado abierto.
Precio de ejercicio:430.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00430000 | 2024-06-17 12:36PM EDT | 2024-06-21 | 17.22 | 15.10 | 18.10 | +1.94 | +12.70% | 7 | 370 | 36.48% |
| MA240628C00430000 | 2024-06-07 11:06AM EDT | 2024-06-28 | 23.80 | 17.55 | 18.40 | 0.00 | - | 1 | 1 | 24.89% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 20.25 | 18.40 | 19.25 | 0.00 | - | 2 | 1 | 22.63% |
| MA240719C00430000 | 2024-06-17 12:36PM EDT | 2024-07-19 | 20.86 | 20.20 | 20.75 | +1.08 | +5.46% | 2 | 55 | 20.69% |
| MA240726C00430000 | 2024-06-10 10:37AM EDT | 2024-07-26 | 21.75 | 21.30 | 22.30 | 0.00 | - | - | 1 | 21.90% |
| MA240816C00430000 | 2024-06-17 12:26PM EDT | 2024-08-16 | 25.95 | 25.65 | 26.15 | +4.55 | +21.26% | 1 | 10 | 23.67% |
| MA240920C00430000 | 2024-06-17 12:06PM EDT | 2024-09-20 | 29.69 | 29.95 | 30.45 | +3.44 | +13.10% | 1 | 151 | 23.95% |
| MA241018C00430000 | 2024-06-13 12:10PM EDT | 2024-10-18 | 28.60 | 32.10 | 33.15 | 0.00 | - | 1 | 10 | 23.84% |
| MA241115C00430000 | 2024-06-10 3:15PM EDT | 2024-11-15 | 40.20 | 36.65 | 37.25 | 0.00 | - | 1 | 25 | 25.29% |
| MA241220C00430000 | 2024-06-14 10:51AM EDT | 2024-12-20 | 38.65 | 40.30 | 41.65 | 0.00 | - | 1 | 59 | 26.41% |
| MA250117C00430000 | 2024-06-17 12:33PM EDT | 2025-01-17 | 43.00 | 42.70 | 43.35 | +1.50 | +3.61% | 2 | 352 | 25.92% |
| MA250321C00430000 | 2024-06-10 11:47AM EDT | 2025-03-21 | 50.25 | 47.45 | 50.40 | 0.00 | - | 1 | 8 | 27.51% |
| MA250620C00430000 | 2024-06-11 3:47PM EDT | 2025-06-20 | 59.20 | 56.40 | 57.35 | 0.00 | - | 33 | 36 | 27.91% |
| MA260116C00430000 | 2024-06-07 10:22AM EDT | 2026-01-16 | 76.50 | 70.90 | 73.95 | 0.00 | - | 1 | 71 | 29.97% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00430000 | 2024-06-17 12:22PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.24 | -0.15 | -37.50% | 150 | 1,776 | 19.73% |
| MA240628P00430000 | 2024-06-17 11:33AM EDT | 2024-06-28 | 0.78 | 0.77 | 0.86 | -0.57 | -42.22% | 5 | 416 | 17.55% |
| MA240705P00430000 | 2024-06-17 11:59AM EDT | 2024-07-05 | 1.51 | 1.29 | 1.44 | -0.46 | -23.35% | 2 | 65 | 16.50% |
| MA240712P00430000 | 2024-06-17 12:55PM EDT | 2024-07-12 | 2.13 | 2.03 | 2.15 | -1.03 | -32.59% | 14 | 39 | 16.40% |
| MA240719P00430000 | 2024-06-17 1:09PM EDT | 2024-07-19 | 2.75 | 2.73 | 2.82 | -0.70 | -20.47% | 25 | 2,083 | 16.30% |
| MA240726P00430000 | 2024-06-17 1:06PM EDT | 2024-07-26 | 3.84 | 3.70 | 4.00 | -0.57 | -12.93% | 8 | 11 | 17.40% |
| MA240816P00430000 | 2024-06-17 11:37AM EDT | 2024-08-16 | 6.65 | 6.25 | 6.55 | -0.65 | -8.90% | 4 | 79 | 18.27% |
| MA240920P00430000 | 2024-06-17 11:09AM EDT | 2024-09-20 | 8.85 | 8.45 | 8.60 | -0.15 | -1.67% | 23 | 381 | 17.10% |
| MA241018P00430000 | 2024-06-14 12:02PM EDT | 2024-10-18 | 11.03 | 9.85 | 10.15 | 0.00 | - | 1 | 203 | 16.70% |
| MA241115P00430000 | 2024-06-17 11:35AM EDT | 2024-11-15 | 12.67 | 12.25 | 12.50 | -0.80 | -5.94% | 4 | 84 | 17.30% |
| MA241220P00430000 | 2024-06-14 10:51AM EDT | 2024-12-20 | 15.05 | 13.85 | 14.20 | 0.00 | - | 1 | 120 | 17.03% |
| MA250117P00430000 | 2024-06-17 12:33PM EDT | 2025-01-17 | 15.16 | 15.05 | 15.45 | +0.37 | +2.50% | 2 | 594 | 16.86% |
| MA250321P00430000 | 2024-06-06 11:07AM EDT | 2025-03-21 | 17.20 | 17.55 | 18.75 | 0.00 | - | 25 | 83 | 17.08% |
| MA250620P00430000 | 2024-06-12 10:53AM EDT | 2025-06-20 | 21.25 | 20.95 | 22.05 | 0.00 | - | 2 | 251 | 16.76% |
| MA260116P00430000 | 2024-06-12 3:05PM EDT | 2026-01-16 | 28.95 | 27.30 | 29.10 | 0.00 | - | 4 | 160 | 16.67% |
© 2024 Yahoo. Todos los derechos reservados.