Mercados españoles abiertos en 7 hrs 50 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
58.844,74 -520,95 (-0,88%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 57.95 | 58.00 | 61.75 | -30.32 | -34.35% | 5 | 14 | 62.38% |
| MA240607C00390000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 59.00 | 59.55 | 63.15 | +6.00 | +11.32% | 1 | 1 | 43.14% |
| MA240621C00390000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 55.25 | 60.60 | 63.95 | 0.00 | - | 5 | 76 | 38.49% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 31.89% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 29.58% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 57.37% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 77.10 | 79.90 | 0.00 | - | 10 | 34 | 33.31% |
| MA250117C00390000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 80.25 | 79.00 | 81.55 | 0.00 | - | 10 | 627 | 32.80% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 90.65 | 94.65 | 0.00 | - | 4 | 5 | 34.21% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 30.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.18 | 0.00 | - | 20 | 23 | 52.34% |
| MA240517P00390000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.47 | 0.00 | - | 1 | 252 | 43.41% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 6 | 32.76% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 2024-05-31 | 0.29 | 0.10 | 0.19 | 0.00 | - | 5 | 17 | 25.44% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.02 | 0.31 | 0.00 | - | - | 1 | 24.37% |
| MA240621P00390000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 0.51 | 0.39 | 0.51 | -0.14 | -21.54% | 133 | 792 | 22.27% |
| MA240719P00390000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 1.54 | 0.95 | 1.12 | 0.00 | - | 1 | 295 | 20.69% |
| MA240920P00390000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 3.20 | 3.55 | 0.00 | - | 1 | 76 | 20.69% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 3.75 | 4.45 | 0.00 | - | 1 | 18 | 20.29% |
| MA241115P00390000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 7.25 | 5.45 | 5.85 | 0.00 | - | 1 | 106 | 20.65% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 8.55 | 6.70 | 7.80 | 0.00 | - | 1 | 27 | 21.21% |
| MA250117P00390000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 9.95 | 7.75 | 8.15 | 0.00 | - | 35 | 798 | 20.37% |
| MA250321P00390000 | 2024-05-02 11:30AM EDT | 2025-03-21 | 12.25 | 9.55 | 11.10 | 0.00 | - | 259 | 166 | 20.82% |
| MA250620P00390000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 15.32 | 11.15 | 14.00 | 0.00 | - | 23 | 247 | 20.46% |
| MA260116P00390000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 20.10 | 18.20 | 20.80 | -0.72 | -3.46% | 36 | 196 | 20.39% |
© 2024 Yahoo. Todos los derechos reservados.