Mercados españoles cerrados en 4 hrs 7 min
IBEX 35
10.921,40 +66,70 (+0,61%) Euro Stoxx 50
4.960,06 +38,58 (+0,78%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,65 +0,69 (+0,83%) Oro
2.329,80 +21,20 (+0,92%) Bitcoin EUR
59.579,29 +357,08 (+0,60%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00450000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 209 | 204 | 3.13% |
| MA240517C00450000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 171 | 480 | 1.56% |
| MA240524C00450000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 71 | 51 | 1.56% |
| MA240531C00450000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| MA240607C00450000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 6.72 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 1.56% |
| MA240614C00450000 | 2024-05-02 3:46PM EDT | 2024-06-14 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| MA240621C00450000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 34 | 945 | 0.78% |
| MA240719C00450000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 218 | 0.78% |
| MA240920C00450000 | 2024-05-02 11:43AM EDT | 2024-09-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 23 | 235 | 0.78% |
| MA241018C00450000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.39% |
| MA241115C00450000 | 2024-04-23 12:36PM EDT | 2024-11-15 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.39% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.39% |
| MA250117C00450000 | 2024-05-03 11:45AM EDT | 2025-01-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 18 | 881 | 0.39% |
| MA250321C00450000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 40.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| MA250620C00450000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.39% |
| MA260116C00450000 | 2024-05-02 12:15PM EDT | 2026-01-16 | 63.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00450000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 7.09 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| MA240517P00450000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 350 | 0.00% |
| MA240524P00450000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 9.34 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MA240607P00450000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| MA240614P00450000 | 2024-05-03 1:01PM EDT | 2024-06-14 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MA240621P00450000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 12.09 | 0.00 | 0.00 | 0.00 | - | 39 | 477 | 0.00% |
| MA240719P00450000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 48 | 251 | 0.00% |
| MA240920P00450000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 0.00% |
| MA241018P00450000 | 2024-05-01 9:36AM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| MA241115P00450000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| MA241220P00450000 | 2024-05-01 9:54AM EDT | 2024-12-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MA250117P00450000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,066 | 0.00% |
| MA250321P00450000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 29.09 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MA250620P00450000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| MA260116P00450000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 42.55 | 0.00 | 0.00 | 0.00 | - | 17 | 193 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.