Mercados españoles abiertos en 4 hrs 22 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.640,45 +404,38 (+1,06%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,44 +0,11 (+0,13%) Bitcoin EUR
59.183,43 -370,91 (-0,62%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.37 | 0.00 | - | 1 | 37 | 57.52% |
| MA240517C00510000 | 2024-05-06 10:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | +0.04 | +400.00% | 2 | 256 | 34.28% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.58 | 0.00 | 0.43 | 0.00 | - | 1 | 103 | 31.03% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.46 | 0.00 | - | 2 | 4 | 26.66% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.17 | 0.00 | - | 5 | 7 | 20.07% |
| MA240621C00510000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.24 | -0.01 | -5.00% | 6 | 70 | 17.63% |
| MA240719C00510000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 0.58 | 0.53 | 0.76 | -0.01 | -1.69% | 1 | 149 | 17.04% |
| MA240920C00510000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.47 | 3.70 | 4.05 | 0.00 | - | 2 | 100 | 19.20% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 2024-10-18 | 11.10 | 5.00 | 5.45 | 0.00 | - | 1 | 20 | 19.34% |
| MA241115C00510000 | 2024-05-06 11:53AM EDT | 2024-11-15 | 7.30 | 7.60 | 8.05 | +1.54 | +26.74% | 5 | 55 | 20.70% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 10.15 | 11.25 | 0.00 | - | 1 | 39 | 21.94% |
| MA250321C00510000 | 2024-05-06 10:35AM EDT | 2025-03-21 | 17.10 | 17.25 | 18.20 | +1.20 | +7.55% | 3 | 28 | 23.37% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 24.20 | 26.20 | 0.00 | - | 1 | 23 | 25.18% |
| MA260116C00510000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 36.55 | 38.75 | 41.95 | 0.00 | - | 12 | 123 | 27.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 58.95 | 63.00 | 0.00 | - | 10 | 0 | 16.41% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 59.00 | 63.00 | 0.00 | - | 5 | 0 | 14.96% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 59.30 | 63.00 | 0.00 | - | 8 | 39 | 13.84% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 59.80 | 63.40 | 0.00 | - | 1 | 2 | 13.30% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 13.40% |
© 2024 Yahoo. Todos los derechos reservados.