Mercados españoles cerrados en 30 mins
IBEX 35
11.060,80 -92,20 (-0,83%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,92 +0,34 (+0,41%) Oro
2.337,20 +14,90 (+0,64%) Bitcoin EUR
57.025,72 -1.063,30 (-1,83%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:00AM EDT. Mercado abierto.
Precio de ejercicio:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 84.15 | 87.10 | 0.00 | - | 1 | 17 | 57.91% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 88.80% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 87.30 | 90.15 | 0.00 | - | 2 | 2 | 40.87% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 92.10 | 94.95 | 0.00 | - | 1 | 5 | 37.93% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 93.90 | 96.25 | 0.00 | - | 2 | 41 | 36.28% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 59.75% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 98.60 | 101.45 | 0.00 | - | 1 | 1 | 36.36% |
| MA250117C00370000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 98.56 | 100.20 | 102.30 | 0.00 | - | 1 | 3,125 | 35.11% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 111.60 | 114.60 | 0.00 | - | 1 | 29 | 36.42% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 124.10 | 127.85 | 0.00 | - | 2 | 112 | 36.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.44 | 0.00 | - | 2 | 27 | 61.62% |
| MA240531P00370000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 52 | 32.62% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.71 | 0.00 | - | 6 | 9 | 40.65% |
| MA240621P00370000 | 2024-05-09 10:39AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.22 | -0.01 | -5.26% | 6 | 242 | 27.78% |
| MA240719P00370000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.43 | 0.34 | 0.47 | 0.00 | - | 1 | 54 | 24.41% |
| MA240920P00370000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 2.07 | 1.49 | 1.64 | 0.00 | - | 1 | 167 | 22.71% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 2.09 | 2.24 | 0.00 | - | 3 | 8 | 22.24% |
| MA241115P00370000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 3.50 | 3.00 | 3.20 | 0.00 | - | 2 | 792 | 22.53% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 3.80 | 4.05 | 0.00 | - | 2 | 29 | 22.13% |
| MA250117P00370000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 5.72 | 4.45 | 4.70 | 0.00 | - | 1 | 797 | 21.82% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 6.40 | 7.55 | 0.00 | - | 2 | 46 | 22.81% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 8.60 | 9.05 | 0.00 | - | 6 | 27 | 21.47% |
| MA260116P00370000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 15.90 | 13.40 | 15.00 | 0.00 | - | 25 | 127 | 21.41% |
© 2024 Yahoo. Todos los derechos reservados.