Mercados españoles cerrados
S&P 500
5.161,75 +33,96 (+0,66%) Nasdaq
16.276,80 +120,47 (+0,75%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0779 +0,0013 (+0,12%) Petróleo Brent
83,29 +0,33 (+0,40%) Bitcoin EUR
58.773,19 -895,38 (-1,50%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:06PM EDT. Mercado abierto.
Precio de ejercicio:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 26.00 | 28.70 | 0.00 | - | 1 | 1 | 42.11% |
| MA240517C00420000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 44.68 | 26.65 | 29.50 | 0.00 | - | 1 | 93 | 32.34% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 27.70 | 30.25 | 0.00 | - | - | 1 | 28.92% |
| MA240531C00420000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 27.40 | 28.20 | 30.65 | 0.00 | - | 2 | 3 | 26.07% |
| MA240621C00420000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 32.20 | 31.60 | 32.65 | +5.00 | +18.38% | 2 | 1,263 | 23.92% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 34.55 | 35.85 | 0.00 | - | 2 | 79 | 24.02% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 42.85 | 43.90 | 0.00 | - | 1 | 284 | 26.22% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 40.57% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 48.70 | 50.05 | 0.00 | - | 1 | 19 | 27.33% |
| MA241220C00420000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 49.66 | 52.75 | 54.65 | 0.00 | - | 1 | 3 | 28.68% |
| MA250117C00420000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 55.15 | 54.40 | 56.40 | 0.00 | - | 5 | 499 | 28.33% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 68.80 | 71.15 | 0.00 | - | 1 | 11 | 30.73% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 83.80 | 86.55 | 0.00 | - | 2 | 127 | 32.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-06 10:42AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | -0.09 | -52.94% | 23 | 140 | 26.66% |
| MA240517P00420000 | 2024-05-06 12:23PM EDT | 2024-05-17 | 0.31 | 0.27 | 0.33 | -0.26 | -45.61% | 34 | 382 | 21.14% |
| MA240524P00420000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.86 | 0.52 | 0.64 | 0.00 | - | 20 | 48 | 19.41% |
| MA240531P00420000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 0.88 | 0.78 | 0.93 | -0.32 | -26.67% | 14 | 54 | 18.21% |
| MA240607P00420000 | 2024-05-06 11:24AM EDT | 2024-06-07 | 1.35 | 1.15 | 1.34 | -0.37 | -21.51% | 3 | 43 | 17.89% |
| MA240614P00420000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 1.83 | 1.43 | 2.22 | -0.28 | -13.27% | 20 | 2 | 19.05% |
| MA240621P00420000 | 2024-05-06 12:24PM EDT | 2024-06-21 | 2.11 | 1.95 | 2.11 | -0.48 | -18.53% | 44 | 2,025 | 17.28% |
| MA240719P00420000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 3.75 | 3.60 | 3.85 | -0.70 | -15.73% | 1 | 100 | 17.07% |
| MA240920P00420000 | 2024-05-06 10:44AM EDT | 2024-09-20 | 8.02 | 7.95 | 8.40 | -0.98 | -10.89% | 2 | 339 | 18.02% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 9.40 | 9.80 | -2.15 | -18.30% | 1 | 129 | 17.83% |
| MA241115P00420000 | 2024-05-06 12:17PM EDT | 2024-11-15 | 11.70 | 11.35 | 11.65 | -2.56 | -17.95% | 4 | 7 | 18.16% |
| MA241220P00420000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 14.02 | 13.15 | 13.75 | 0.00 | - | 3 | 286 | 18.43% |
| MA250117P00420000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 15.46 | 14.35 | 14.95 | 0.00 | - | 3 | 835 | 18.31% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 16.75 | 16.85 | 17.90 | 0.00 | - | 3 | 106 | 18.38% |
| MA250620P00420000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 19.29 | 20.75 | 21.70 | 0.00 | - | 1 | 539 | 18.43% |
| MA260116P00420000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 31.70 | 27.55 | 29.10 | 0.00 | - | 1 | 228 | 18.44% |
© 2024 Yahoo. Todos los derechos reservados.