Mercados españoles cerrados
S&P 500
5.168,22 +40,43 (+0,79%) Nasdaq
16.298,36 +142,03 (+0,88%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,37 +0,41 (+0,49%) Bitcoin EUR
58.795,00 -591,25 (-1,00%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00440000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 10.52 | 8.65 | 9.80 | +4.20 | +66.46% | 8 | 59 | 26.47% |
| MA240517C00440000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 10.52 | 10.45 | 11.00 | +2.17 | +25.99% | 13 | 187 | 21.25% |
| MA240524C00440000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 9.85 | 11.65 | 12.65 | 0.00 | - | 16 | 23 | 21.27% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 11.40 | 12.85 | 14.40 | 0.00 | - | 43 | 43 | 22.06% |
| MA240607C00440000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 11.20 | 14.05 | 15.40 | 0.00 | - | - | 9 | 21.53% |
| MA240614C00440000 | 2024-05-03 11:15AM EDT | 2024-06-14 | 12.00 | 15.10 | 16.50 | 0.00 | - | 120 | 36 | 21.49% |
| MA240621C00440000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 16.47 | 16.35 | 16.70 | +1.38 | +9.15% | 4 | 840 | 20.15% |
| MA240719C00440000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 19.65 | 19.85 | 20.85 | +1.73 | +9.65% | 2 | 67 | 21.22% |
| MA240920C00440000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 26.90 | 28.95 | 30.15 | 0.00 | - | 32 | 67 | 24.28% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 31.85 | 32.60 | 0.00 | - | - | 1 | 24.21% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 35.50 | 36.80 | 0.00 | - | 1 | 134 | 25.68% |
| MA241220C00440000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 35.50 | 39.55 | 40.35 | 0.00 | - | 10 | 47 | 26.18% |
| MA250117C00440000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 42.15 | 41.80 | 42.90 | +3.85 | +10.05% | 95 | 547 | 26.45% |
| MA250321C00440000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 46.25 | 47.90 | 49.75 | 0.00 | - | 1 | 2 | 27.87% |
| MA250620C00440000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 56.79 | 56.10 | 58.55 | +4.48 | +8.56% | 1 | 98 | 29.34% |
| MA260116C00440000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 69.00 | 71.60 | 73.65 | 0.00 | - | 2 | 25 | 30.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00440000 | 2024-05-06 1:51PM EDT | 2024-05-10 | 1.01 | 0.85 | 0.97 | -1.16 | -53.46% | 133 | 178 | 16.55% |
| MA240517P00440000 | 2024-05-06 12:35PM EDT | 2024-05-17 | 2.32 | 2.14 | 2.30 | -1.33 | -36.44% | 34 | 818 | 15.91% |
| MA240524P00440000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 2.80 | 3.05 | 3.30 | -3.93 | -58.40% | 7 | 39 | 15.46% |
| MA240531P00440000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 4.25 | 3.80 | 4.05 | -1.45 | -25.44% | 8 | 41 | 14.96% |
| MA240607P00440000 | 2024-05-06 1:53PM EDT | 2024-06-07 | 4.86 | 4.50 | 4.80 | -3.63 | -42.76% | 6 | 13 | 14.80% |
| MA240614P00440000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 6.65 | 5.10 | 5.80 | 0.00 | - | 1 | 3 | 15.25% |
| MA240621P00440000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 6.13 | 5.85 | 6.10 | -1.27 | -17.16% | 42 | 1,471 | 14.57% |
| MA240719P00440000 | 2024-05-06 1:28PM EDT | 2024-07-19 | 8.60 | 8.30 | 8.60 | -1.35 | -13.57% | 37 | 296 | 14.77% |
| MA240920P00440000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 14.10 | 13.65 | 14.00 | -1.35 | -8.74% | 9 | 209 | 15.96% |
| MA241018P00440000 | 2024-05-06 11:41AM EDT | 2024-10-18 | 15.70 | 15.25 | 15.75 | -2.50 | -13.74% | 3 | 135 | 16.04% |
| MA241115P00440000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 20.75 | 17.40 | 17.85 | 0.00 | - | 3 | 101 | 16.49% |
| MA241220P00440000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 22.00 | 19.25 | 19.85 | 0.00 | - | 1 | 84 | 16.62% |
| MA250117P00440000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 22.25 | 20.65 | 21.15 | 0.00 | - | 42 | 566 | 16.57% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 23.25 | 24.90 | 0.00 | - | 6 | 21 | 17.13% |
| MA250620P00440000 | 2024-04-29 1:49PM EDT | 2025-06-20 | 27.02 | 27.40 | 28.50 | 0.00 | - | 1 | 120 | 17.06% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 33.75 | 36.50 | 0.00 | - | 2 | 91 | 17.38% |
© 2024 Yahoo. Todos los derechos reservados.