Mercados españoles abiertos en 5 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.609,36 +373,29 (+0,98%) Dólar/Euro
1,0774 0,0000 (-0,00%) Petróleo Brent
83,68 +0,35 (+0,42%) Bitcoin EUR
59.108,50 -691,91 (-1,16%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 6 | 49 | 31.10% |
| MA240517C00480000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.24 | -0.04 | -23.53% | 38 | 461 | 21.05% |
| MA240524C00480000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 0.35 | 0.20 | 0.34 | +0.05 | +16.67% | 3 | 15 | 17.58% |
| MA240531C00480000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.32 | 0.36 | 0.72 | 0.00 | - | 4 | 28 | 17.53% |
| MA240607C00480000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.79 | 0.65 | 1.11 | -0.05 | -5.95% | 7 | 1 | 17.29% |
| MA240614C00480000 | 2024-05-02 3:36PM EDT | 2024-06-14 | 0.78 | 1.03 | 1.93 | 0.00 | - | - | 1 | 18.40% |
| MA240621C00480000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 1.32 | 1.53 | 1.73 | +0.03 | +2.33% | 28 | 575 | 16.37% |
| MA240719C00480000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 3.80 | 3.65 | 3.90 | +0.93 | +32.40% | 21 | 116 | 17.12% |
| MA240920C00480000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 10.31 | 10.60 | 11.10 | +1.10 | +11.94% | 21 | 325 | 20.51% |
| MA241018C00480000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 13.30 | 12.90 | 13.45 | +2.70 | +25.47% | 1 | 74 | 20.83% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.00 | 16.45 | 17.05 | 0.00 | - | 9 | 146 | 22.21% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 18.28 | 19.90 | 21.05 | 0.00 | - | 8 | 220 | 23.38% |
| MA250117C00480000 | 2024-05-06 2:20PM EDT | 2025-01-17 | 21.54 | 22.35 | 23.00 | +1.19 | +5.85% | 1 | 1,407 | 23.40% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 28.15 | 30.30 | 0.00 | - | 1 | 3 | 25.41% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 36.05 | 37.55 | 0.00 | - | 79 | 322 | 26.26% |
| MA260116C00480000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 48.26 | 51.80 | 54.05 | 0.00 | - | 14 | 911 | 28.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 29.90 | 32.85 | 0.00 | - | 18 | 6 | 60.11% |
| MA240517P00480000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 32.97 | 29.15 | 32.75 | -2.85 | -7.96% | 906 | 151 | 35.71% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 28.95 | 33.00 | 0.00 | - | - | 0 | 21.73% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 29.55 | 32.85 | 0.00 | - | 10 | 211 | 17.74% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 30.50 | 31.95 | 0.00 | - | 34 | 137 | 11.95% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 32.45 | 35.45 | 0.00 | - | 6 | 36 | 13.74% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 0.00% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 35.80 | 38.30 | 0.00 | - | 15 | 131 | 14.29% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 37.30 | 39.45 | 0.00 | - | 1 | 175 | 14.10% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 38.55 | 41.55 | 0.00 | - | 1 | 562 | 14.89% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 43.15 | 46.75 | 0.00 | - | 1 | 56 | 14.74% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 50.85 | 53.45 | 0.00 | - | 4 | 9 | 14.99% |
© 2024 Yahoo. Todos los derechos reservados.