Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
10.917,90 +63,20 (+0,58%) Euro Stoxx 50
4.960,30 +38,82 (+0,79%) Dólar/Euro
1,0779 +0,0013 (+0,12%) Petróleo Brent
83,74 +0,78 (+0,94%) Oro
2.326,70 +18,10 (+0,78%) Bitcoin EUR
59.642,12 +402,42 (+0,68%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| MA240517C00500000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 532 | 12.50% |
| MA240524C00500000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MA240607C00500000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MA240621C00500000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 746 | 6.25% |
| MA240719C00500000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 6.25% |
| MA240920C00500000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 3.96 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 3.13% |
| MA241018C00500000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 26 | 113 | 3.13% |
| MA241115C00500000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| MA241220C00500000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,376 | 3.13% |
| MA250117C00500000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 22 | 1,520 | 3.13% |
| MA250321C00500000 | 2024-05-03 11:39AM EDT | 2025-03-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| MA250620C00500000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 25.96 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 3.13% |
| MA260116C00500000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 58.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.71 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MA240621P00500000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 0.00% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.