Mercados españoles abiertos en 7 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
58.756,09 -645,77 (-1,09%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00470000 | 2024-05-06 10:24AM EDT | 2024-05-10 | 0.10 | 0.02 | 0.12 | +0.01 | +11.11% | 3 | 135 | 20.17% |
| MA240517C00470000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 0.41 | 0.34 | 0.49 | +0.12 | +41.38% | 121 | 885 | 17.26% |
| MA240524C00470000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 0.72 | 0.77 | 0.93 | +0.07 | +10.77% | 22 | 354 | 16.22% |
| MA240531C00470000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 1.11 | 1.22 | 1.48 | +0.21 | +23.33% | 7 | 122 | 15.99% |
| MA240607C00470000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 1.63 | 1.87 | 2.41 | +0.28 | +20.74% | 6 | 5 | 16.88% |
| MA240614C00470000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 2.05 | 2.36 | 3.00 | 0.00 | - | 2 | 2 | 16.72% |
| MA240621C00470000 | 2024-05-06 1:22PM EDT | 2024-06-21 | 2.94 | 3.30 | 3.55 | +0.44 | +17.60% | 148 | 707 | 16.56% |
| MA240719C00470000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 5.60 | 6.20 | 6.55 | +0.78 | +16.18% | 29 | 456 | 17.57% |
| MA240920C00470000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 13.70 | 14.35 | 15.20 | +1.75 | +14.64% | 3 | 225 | 21.41% |
| MA241018C00470000 | 2024-05-06 3:16PM EDT | 2024-10-18 | 16.10 | 16.85 | 17.65 | +1.15 | +7.69% | 1 | 54 | 21.61% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 2024-11-15 | 27.95 | 20.70 | 21.25 | 0.00 | - | 7 | 71 | 22.81% |
| MA241220C00470000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 20.15 | 24.20 | 25.55 | 0.00 | - | 2 | 65 | 24.06% |
| MA250117C00470000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 23.60 | 26.70 | 27.45 | 0.00 | - | 5 | 447 | 23.98% |
| MA250321C00470000 | 2024-05-03 12:16PM EDT | 2025-03-21 | 30.05 | 32.75 | 34.80 | 0.00 | - | 12 | 28 | 25.89% |
| MA250620C00470000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 40.19 | 40.80 | 42.85 | +1.29 | +3.32% | 19 | 1,349 | 27.08% |
| MA260116C00470000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 51.05 | 56.50 | 59.25 | 0.00 | - | 1 | 170 | 29.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 29.53 | 19.50 | 22.75 | 0.00 | - | 9 | 13 | 41.33% |
| MA240517P00470000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 23.48 | 19.55 | 22.85 | -1.41 | -5.66% | 2 | 128 | 27.14% |
| MA240524P00470000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 32.75 | 19.55 | 22.90 | 0.00 | - | 5 | 12 | 21.75% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 31.74 | 19.90 | 23.05 | 0.00 | - | 1 | 6 | 19.06% |
| MA240614P00470000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.00 | 19.95 | 22.95 | 0.00 | - | 5 | 5 | 15.12% |
| MA240621P00470000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 27.80 | 21.10 | 23.65 | 0.00 | - | 1 | 244 | 15.48% |
| MA240719P00470000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 32.36 | 21.90 | 24.75 | 0.00 | - | 1 | 188 | 14.02% |
| MA240920P00470000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 34.30 | 26.45 | 29.40 | 0.00 | - | 11 | 198 | 15.23% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 32.53 | 27.45 | 30.60 | 0.00 | - | 1 | 46 | 14.97% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 30.95 | 29.20 | 32.15 | 0.00 | - | 9 | 109 | 15.12% |
| MA241220P00470000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 35.55 | 31.45 | 33.40 | 0.00 | - | 7 | 153 | 14.85% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 32.50 | 32.80 | 34.60 | 0.00 | - | 2 | 219 | 14.85% |
| MA250620P00470000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 40.45 | 38.20 | 42.00 | 0.00 | - | 11 | 236 | 15.76% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 49.89 | 45.85 | 48.40 | 0.00 | - | 10 | 16 | 15.59% |
© 2024 Yahoo. Todos los derechos reservados.