Mercados españoles abiertos en 7 hrs 29 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
58.839,59 -777,69 (-1,30%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00475000 | 2024-05-06 11:12AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 65 | 100 | 22.61% |
| MA240517C00475000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.29 | +0.02 | +10.53% | 14 | 337 | 18.16% |
| MA240524C00475000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 0.42 | 0.39 | 0.72 | -3.25 | -88.56% | 17 | 14 | 17.66% |
| MA240531C00475000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 0.64 | 0.67 | 0.93 | +0.06 | +10.34% | 3 | 38 | 16.14% |
| MA240607C00475000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 1.21 | 1.12 | 1.60 | +0.61 | +101.67% | 7 | 7 | 16.77% |
| MA240614C00475000 | 2024-05-03 12:03PM EDT | 2024-06-14 | 1.22 | 1.57 | 2.65 | 0.00 | - | 1 | 1 | 18.10% |
| MA240621C00475000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 2.10 | 2.24 | 2.45 | +0.28 | +15.38% | 9 | 240 | 16.22% |
| MA240719C00475000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 4.35 | 4.80 | 5.05 | +0.50 | +12.99% | 3 | 98 | 17.20% |
| MA240920C00475000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 11.13 | 12.40 | 12.90 | 0.00 | - | 3 | 127 | 20.76% |
| MA241018C00475000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 12.10 | 14.85 | 15.70 | 0.00 | - | 1 | 11 | 21.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 31.30 | 24.15 | 27.70 | 0.00 | - | 2 | 0 | 46.90% |
| MA240517P00475000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 28.95 | 24.15 | 27.80 | -1.79 | -5.82% | 582 | 103 | 30.77% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 24.25 | 27.80 | 0.00 | - | 1 | 0 | 24.46% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 34.09 | 24.35 | 27.75 | 0.00 | - | - | 0 | 20.74% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 24.20 | 27.80 | 0.00 | - | 1 | 0 | 18.56% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 25.05 | 28.00 | 0.00 | - | 2 | 114 | 16.05% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 2024-07-19 | 31.70 | 26.20 | 28.90 | 0.00 | - | 8 | 106 | 14.33% |
| MA240920P00475000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 39.71 | 30.20 | 32.00 | 0.00 | - | 11 | 124 | 14.16% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 30.60 | 33.35 | 0.00 | - | 1 | 14 | 14.22% |
© 2024 Yahoo. Todos los derechos reservados.