Mercados españoles cerrados
S&P 500
5.201,95 +14,28 (+0,28%) Nasdaq
16.327,39 +24,63 (+0,15%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0776 +0,0024 (+0,23%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.891,32 +24,34 (+0,04%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:35PM EDT. Mercado abierto.
Precio de ejercicio:360.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 100.14 | 93.15 | 95.75 | 0.00 | - | - | 1 | 143.75% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 94.52 | 93.25 | 95.95 | 0.00 | - | 1 | 3 | 73.14% |
| MA240531C00360000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 95.27 | 93.65 | 96.80 | 0.00 | - | - | 1 | 54.30% |
| MA240621C00360000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 92.70 | 95.30 | 98.15 | 0.00 | - | 2 | 214 | 54.05% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 100.65 | 103.60 | 0.00 | - | 1 | 2 | 40.79% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 63.58% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 2025-01-17 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 59.03% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 118.40 | 120.75 | 0.00 | - | 1 | 2 | 36.89% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 50.12% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00360000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.21 | 0.00 | - | 4 | 28 | 61.91% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.01 | 0.27 | 0.00 | - | - | 5 | 52.34% |
| MA240621P00360000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 0.24 | 0.01 | 0.38 | 0.00 | - | 1 | 589 | 33.23% |
| MA240719P00360000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 0.38 | 0.25 | 0.38 | 0.00 | - | 4 | 30 | 25.98% |
| MA240920P00360000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 2.15 | 1.19 | 1.40 | 0.00 | - | 3 | 69 | 24.03% |
| MA241018P00360000 | 2024-03-28 11:18AM EDT | 2024-10-18 | 2.42 | 2.45 | 2.70 | 0.00 | - | 10 | 43 | 25.45% |
| MA241115P00360000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 2.73 | 2.49 | 2.63 | 0.00 | - | 3 | 14 | 23.35% |
| MA241220P00360000 | 2024-05-09 11:39AM EDT | 2024-12-20 | 3.23 | 3.15 | 3.40 | -0.27 | -7.71% | 3 | 82 | 22.95% |
| MA250117P00360000 | 2024-05-08 10:51AM EDT | 2025-01-17 | 4.05 | 3.75 | 3.90 | 0.00 | - | 3 | 676 | 22.47% |
| MA250321P00360000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 5.15 | 5.10 | 5.45 | -2.45 | -32.24% | 2 | 6 | 22.20% |
| MA250620P00360000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 9.50 | 7.35 | 7.85 | 0.00 | - | 1 | 134 | 22.05% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 12.90 | 11.95 | 13.10 | 0.00 | - | 1 | 700 | 21.72% |
© 2024 Yahoo. Todos los derechos reservados.