Mercados españoles cerrados
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
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,42 +0,46 (+0,55%) Bitcoin EUR
58.657,31 -649,03 (-1,09%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Precio de ejercicio:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 31.50 | 36.95 | 39.60 | 0.00 | - | 4 | 60 | 27.49% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 37.85 | 41.20 | 0.00 | - | 1 | 1 | 28.77% |
| MA240621C00410000 | 2024-05-06 1:35PM EDT | 2024-06-21 | 42.75 | 40.40 | 42.50 | -10.70 | -20.02% | 1 | 807 | 25.26% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 43.65 | 44.65 | 0.00 | - | 1 | 40 | 24.21% |
| MA240920C00410000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 50.45 | 51.00 | 53.05 | +0.96 | +1.94% | 4 | 11 | 27.83% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 56.55 | 58.10 | 0.00 | - | 4 | 4 | 28.05% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 60.45 | 61.85 | 0.00 | - | 5 | 2 | 28.86% |
| MA250117C00410000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 58.80 | 62.35 | 64.65 | 0.00 | - | 5 | 337 | 29.35% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 68.15 | 70.25 | 0.00 | - | - | 1 | 30.05% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 75.70 | 78.05 | 0.00 | - | 2 | 10 | 31.05% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 90.30 | 93.20 | 0.00 | - | 2 | 118 | 32.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 10 | 71 | 40.63% |
| MA240517P00410000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.14 | 0.11 | 0.17 | -0.09 | -39.13% | 2 | 151 | 25.34% |
| MA240524P00410000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.64 | 0.25 | 0.33 | 0.00 | - | 1 | 17 | 22.53% |
| MA240531P00410000 | 2024-05-06 1:43PM EDT | 2024-05-31 | 0.43 | 0.33 | 0.47 | -0.28 | -39.44% | 5 | 47 | 20.61% |
| MA240607P00410000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 1.08 | 0.60 | 0.73 | 0.00 | - | 22 | 23 | 20.08% |
| MA240614P00410000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 1.19 | 0.81 | 0.98 | 0.00 | - | 2 | 2 | 19.53% |
| MA240621P00410000 | 2024-05-06 1:23PM EDT | 2024-06-21 | 1.22 | 1.09 | 1.22 | -0.32 | -20.78% | 33 | 1,430 | 19.03% |
| MA240719P00410000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 2.40 | 2.32 | 2.45 | -0.69 | -22.33% | 15 | 217 | 18.37% |
| MA240920P00410000 | 2024-05-06 11:29AM EDT | 2024-09-20 | 6.35 | 5.85 | 6.25 | -0.57 | -8.24% | 1 | 287 | 19.08% |
| MA241018P00410000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 7.30 | 7.20 | 7.45 | -0.95 | -11.52% | 1 | 40 | 18.78% |
| MA241115P00410000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.00 | 8.95 | 9.30 | 0.00 | - | 12 | 25 | 19.25% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 10.30 | 10.55 | 11.05 | 0.00 | - | 8 | 126 | 19.29% |
| MA250117P00410000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 14.30 | 11.75 | 12.25 | 0.00 | - | 6 | 1,042 | 19.21% |
| MA250321P00410000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 15.85 | 14.05 | 14.95 | 0.00 | - | 1 | 52 | 19.17% |
| MA250620P00410000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.15 | 17.75 | 18.55 | -1.83 | -9.16% | 1 | 220 | 19.15% |
| MA260116P00410000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 27.87 | 23.25 | 25.60 | 0.00 | - | 35 | 246 | 19.04% |
© 2024 Yahoo. Todos los derechos reservados.