Mercados españoles abiertos en 6 hrs 21 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.796,92 +560,85 (+1,47%) Dólar/Euro
1,0776 +0,0002 (+0,02%) Petróleo Brent
83,78 +0,45 (+0,54%) Bitcoin EUR
58.835,30 -780,14 (-1,31%)
Mastercard Incorporated (MA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00455000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.25 | 1.15 | 1.42 | +0.54 | +76.06% | 701 | 652 | 18.78% |
| MA240517C00455000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 2.88 | 2.86 | 3.20 | +1.04 | +56.52% | 115 | 514 | 17.78% |
| MA240524C00455000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 4.05 | 4.30 | 4.70 | +1.14 | +39.18% | 10 | 32 | 17.89% |
| MA240531C00455000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 4.61 | 5.30 | 6.25 | +0.83 | +21.96% | 34 | 5 | 18.60% |
| MA240607C00455000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 6.30 | 6.30 | 7.10 | +1.45 | +29.90% | 9 | 126 | 18.07% |
| MA240614C00455000 | 2024-05-06 10:53AM EDT | 2024-06-14 | 7.18 | 7.00 | 8.40 | +0.96 | +15.43% | 1 | 4 | 18.63% |
| MA240621C00455000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.85 | 8.65 | 8.95 | +2.21 | +33.28% | 52 | 151 | 18.03% |
| MA240719C00455000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 12.45 | 12.30 | 12.60 | +3.05 | +32.45% | 19 | 100 | 18.78% |
| MA240920C00455000 | 2024-05-06 1:17PM EDT | 2024-09-20 | 20.60 | 21.50 | 21.95 | +2.75 | +15.41% | 11 | 207 | 22.33% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 21.50 | 23.95 | 25.05 | 0.00 | - | 3 | 5 | 22.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00455000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 8.36 | 6.20 | 7.05 | -2.94 | -26.02% | 4 | 49 | 18.79% |
| MA240517P00455000 | 2024-05-06 2:31PM EDT | 2024-05-17 | 9.18 | 7.55 | 8.35 | -3.20 | -25.85% | 20 | 413 | 16.11% |
| MA240524P00455000 | 2024-05-06 11:46AM EDT | 2024-05-24 | 10.68 | 8.50 | 9.15 | -4.07 | -27.59% | 1 | 101 | 14.77% |
| MA240531P00455000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 9.60 | 9.20 | 9.80 | -4.55 | -32.16% | 1 | 11 | 14.00% |
| MA240607P00455000 | 2024-05-02 12:08PM EDT | 2024-06-07 | 17.29 | 8.80 | 11.00 | 0.00 | - | 5 | 11 | 14.73% |
| MA240621P00455000 | 2024-05-06 1:51PM EDT | 2024-06-21 | 12.89 | 11.30 | 11.75 | -5.21 | -28.78% | 4 | 183 | 13.50% |
| MA240719P00455000 | 2024-05-06 10:30AM EDT | 2024-07-19 | 14.40 | 13.70 | 14.10 | -3.35 | -18.87% | 2 | 330 | 13.62% |
| MA240920P00455000 | 2024-05-06 12:50PM EDT | 2024-09-20 | 20.40 | 19.15 | 19.50 | -1.75 | -7.90% | 42 | 215 | 14.97% |
| MA241018P00455000 | 2024-04-29 1:03PM EDT | 2024-10-18 | 20.20 | 20.55 | 21.30 | 0.00 | - | 2 | 55 | 15.14% |
© 2024 Yahoo. Todos los derechos reservados.