Mercados españoles cerrados
S&P 500
5.158,47 +30,68 (+0,60%) Nasdaq
16.276,54 +120,22 (+0,74%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,48 +0,52 (+0,63%) Bitcoin EUR
58.976,87 -727,01 (-1,22%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:54AM EDT. Mercado abierto.
Precio de ejercicio:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-05-01 12:24PM EDT | 2024-05-17 | 48.36 | 46.05 | 49.20 | 0.00 | - | 20 | 29 | 51.73% |
| MA240607C00400000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 48.01 | 47.45 | 50.75 | 0.00 | - | - | 3 | 36.72% |
| MA240621C00400000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 44.20 | 49.60 | 52.00 | 0.00 | - | 1 | 365 | 34.03% |
| MA240719C00400000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 49.47 | 51.00 | 53.85 | 0.00 | - | 1 | 23 | 30.43% |
| MA240920C00400000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 55.97 | 58.50 | 60.55 | 0.00 | - | 1 | 11 | 30.63% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 77.56 | 60.60 | 63.10 | 0.00 | - | 2 | 3 | 30.56% |
| MA250117C00400000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 69.00 | 68.65 | 71.80 | 0.00 | - | 10 | 494 | 31.49% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 81.65 | 85.15 | 0.00 | - | 1 | 13 | 32.96% |
| MA260116C00400000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 95.60 | 95.95 | 99.15 | 0.00 | - | 1 | 49 | 33.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.34 | +0.04 | +200.00% | 10 | 38 | 51.81% |
| MA240517P00400000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.12 | 0.07 | 0.12 | 0.00 | - | 14 | 280 | 28.32% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.64 | 0.12 | 0.21 | 0.00 | - | 1 | 1 | 24.51% |
| MA240531P00400000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.49 | 0.19 | 0.29 | 0.00 | - | 1 | 9 | 22.10% |
| MA240607P00400000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.99 | 0.12 | 0.67 | 0.00 | - | - | 5 | 22.97% |
| MA240614P00400000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 0.53 | 0.11 | 0.75 | -0.18 | -25.35% | 15 | 2 | 21.36% |
| MA240621P00400000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 0.70 | 0.70 | 0.82 | -0.29 | -29.29% | 22 | 978 | 20.09% |
| MA240719P00400000 | 2024-05-06 11:10AM EDT | 2024-07-19 | 1.62 | 1.59 | 1.74 | -0.38 | -19.00% | 1 | 127 | 19.11% |
| MA240920P00400000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 5.25 | 4.60 | 4.85 | 0.00 | - | 13 | 354 | 19.49% |
| MA241018P00400000 | 2024-05-02 12:42PM EDT | 2024-10-18 | 7.20 | 5.70 | 6.10 | 0.00 | - | 2 | 15 | 19.40% |
| MA241115P00400000 | 2024-04-29 12:10PM EDT | 2024-11-15 | 7.63 | 7.30 | 7.60 | 0.00 | - | 4 | 34 | 19.64% |
| MA241220P00400000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 11.00 | 8.95 | 9.35 | 0.00 | - | 1 | 71 | 19.81% |
| MA250117P00400000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 11.75 | 9.90 | 10.45 | 0.00 | - | 2 | 1,097 | 19.69% |
| MA250321P00400000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 12.93 | 12.05 | 12.85 | 0.00 | - | 13 | 229 | 19.51% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 18.05 | 15.45 | 16.35 | 0.00 | - | 200 | 444 | 19.53% |
| MA260116P00400000 | 2024-05-02 3:20PM EDT | 2026-01-16 | 22.25 | 21.50 | 23.80 | -2.61 | -10.50% | 2 | 444 | 19.72% |
© 2024 Yahoo. Todos los derechos reservados.