Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
10.922,20 +67,50 (+0,62%) Euro Stoxx 50
4.962,13 +40,65 (+0,83%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,70 +0,74 (+0,89%) Oro
2.329,20 +20,60 (+0,89%) Bitcoin EUR
59.510,92 +187,54 (+0,32%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240517C00430000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| MA240524C00430000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MA240621C00430000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 0.00% |
| MA240719C00430000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| MA240920C00430000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MA241115C00430000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| MA250321C00430000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 52.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 39.38% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00430000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 209 | 169 | 6.25% |
| MA240517P00430000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 59 | 609 | 3.13% |
| MA240524P00430000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 3.13% |
| MA240531P00430000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 3.13% |
| MA240607P00430000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| MA240614P00430000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| MA240621P00430000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 560 | 1.56% |
| MA240719P00430000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,768 | 1.56% |
| MA240920P00430000 | 2024-05-03 9:58AM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 1.56% |
| MA241018P00430000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 14.74 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 0.78% |
| MA241115P00430000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 16.79 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.78% |
| MA241220P00430000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.78% |
| MA250117P00430000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.78% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| MA250620P00430000 | 2024-05-03 10:46AM EDT | 2025-06-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 45 | 145 | 0.78% |
| MA260116P00430000 | 2024-05-03 10:26AM EDT | 2026-01-16 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.