Mercados españoles cerrados en 4 hrs 41 min
IBEX 35
10.928,60 +73,90 (+0,68%) Euro Stoxx 50
4.958,36 +36,88 (+0,75%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,12 +0,67 (+0,81%) Oro
2.328,90 +20,30 (+0,88%) Bitcoin EUR
59.596,92 +490,41 (+0,83%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00460000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 230 | 6.25% |
| MA240517C00460000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 152 | 599 | 6.25% |
| MA240524C00460000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.81 | 0.00 | 0.00 | 0.00 | - | 121 | 26 | 3.13% |
| MA240531C00460000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| MA240607C00460000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240614C00460000 | 2024-05-02 1:50PM EDT | 2024-06-14 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA240621C00460000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 199 | 670 | 3.13% |
| MA240719C00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MA240920C00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 16.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MA241018C00460000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 1.56% |
| MA241115C00460000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA241220C00460000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117C00460000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 27.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,405 | 0.78% |
| MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 35.30 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.78% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 96 | 130 | 0.78% |
| MA260116C00460000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00460000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 19.44 | 0.00 | 0.00 | 0.00 | - | 26 | 94 | 0.00% |
| MA240517P00460000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 531 | 919 | 0.00% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240531P00460000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240607P00460000 | 2024-05-01 11:23AM EDT | 2024-06-07 | 17.51 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MA240614P00460000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MA240621P00460000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 298 | 0.00% |
| MA240719P00460000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 20.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240920P00460000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 24.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| MA250117P00460000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 31.62 | 0.00 | 0.00 | 0.00 | - | 11 | 803 | 0.00% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MA250620P00460000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.