Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.632,40 +396,33 (+1,04%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,75 +0,42 (+0,50%) Bitcoin EUR
59.098,48 -619,00 (-1,04%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00490000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.25 | +0.14 | +700.00% | 1 | 197 | 43.95% |
| MA240517C00490000 | 2024-05-06 2:52PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.12 | -0.04 | -44.44% | 2 | 547 | 23.58% |
| MA240524C00490000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 44 | 19.43% |
| MA240531C00490000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 0.23 | 0.12 | 0.29 | +0.03 | +15.00% | 6 | 44 | 18.04% |
| MA240607C00490000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.08 | 0.23 | 0.59 | 0.00 | - | 1 | 16 | 18.27% |
| MA240621C00490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.73 | 0.67 | 0.81 | +0.20 | +37.74% | 11 | 598 | 16.33% |
| MA240719C00490000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 1.83 | 1.96 | 2.47 | -0.22 | -10.73% | 2 | 294 | 17.34% |
| MA240920C00490000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 7.43 | 7.60 | 8.10 | +0.68 | +10.07% | 3 | 99 | 19.98% |
| MA241018C00490000 | 2024-05-03 12:15PM EDT | 2024-10-18 | 8.10 | 9.75 | 10.15 | 0.00 | - | 5 | 52 | 20.24% |
| MA241115C00490000 | 2024-05-06 2:09PM EDT | 2024-11-15 | 12.51 | 13.05 | 13.45 | -6.74 | -35.01% | 4 | 88 | 21.61% |
| MA241220C00490000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 14.50 | 16.20 | 17.25 | 0.00 | - | 2 | 87 | 22.82% |
| MA250117C00490000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 18.95 | 18.45 | 19.10 | -3.80 | -16.70% | 1 | 736 | 22.86% |
| MA250321C00490000 | 2024-05-06 1:21PM EDT | 2025-03-21 | 24.00 | 24.10 | 25.95 | +2.15 | +9.84% | 1 | 150 | 24.76% |
| MA250620C00490000 | 2024-05-06 10:56AM EDT | 2025-06-20 | 31.31 | 31.70 | 33.95 | +2.33 | +8.04% | 1 | 270 | 26.15% |
| MA260116C00490000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 44.71 | 47.10 | 48.85 | 0.00 | - | 6 | 140 | 27.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00490000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 46.06 | 39.30 | 43.00 | 0.00 | - | 6 | 5 | 44.41% |
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 38.95 | 43.00 | 0.00 | - | 20 | 0 | 21.73% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 39.10 | 43.00 | 0.00 | - | 2 | 30 | 17.14% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 40.55 | 43.20 | 0.00 | - | 1 | 112 | 12.93% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 12.62% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 52.00 | 43.70 | 46.10 | 0.00 | - | 10 | 60 | 13.12% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 45.10 | 47.00 | 0.00 | - | 50 | 135 | 13.18% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 49.05 | 52.80 | 0.00 | - | 3 | 62 | 14.10% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 55.10 | 59.15 | 0.00 | - | 4 | 12 | 14.46% |
© 2024 Yahoo. Todos los derechos reservados.