Mercados españoles cerrados
S&P 500
5.169,61 +41,82 (+0,82%) Nasdaq
16.310,25 +153,92 (+0,95%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,37 +0,41 (+0,49%) Bitcoin EUR
58.574,00 -781,04 (-1,32%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Precio de ejercicio:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.07 | 0.00 | - | 4 | 31 | 52.34% |
| MA240517C00520000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.17 | -0.03 | -15.00% | 1 | 424 | 37.84% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.41 | 0.00 | - | 3 | 3 | 34.40% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.63 | 0.00 | - | - | 1 | 28.15% |
| MA240621C00520000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 4,060 | 18.80% |
| MA240719C00520000 | 2024-05-01 10:06AM EDT | 2024-07-19 | 0.54 | 0.28 | 0.41 | 0.00 | - | 8 | 202 | 17.31% |
| MA240920C00520000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 1.94 | 2.22 | 2.42 | 0.00 | - | 2 | 439 | 18.51% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 3.25 | 3.55 | 0.00 | - | 2 | 66 | 18.77% |
| MA241115C00520000 | 2024-05-03 1:31PM EDT | 2024-11-15 | 5.18 | 5.30 | 5.65 | 0.00 | - | 1 | 53 | 20.10% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 10.83 | 7.55 | 7.95 | 0.00 | - | 3 | 187 | 20.90% |
| MA250117C00520000 | 2024-05-02 3:17PM EDT | 2025-01-17 | 8.55 | 9.25 | 9.60 | 0.00 | - | 3 | 824 | 21.23% |
| MA250321C00520000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 19.82 | 13.60 | 14.70 | 0.00 | - | 3 | 10 | 22.84% |
| MA250620C00520000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 19.59 | 20.05 | 21.30 | 0.00 | - | 6 | 189 | 24.14% |
| MA260116C00520000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 34.87 | 34.45 | 35.70 | +3.45 | +10.98% | 11 | 685 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 71.40 | 74.25 | 0.00 | - | 1 | 0 | 30.07% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 71.45 | 74.20 | 0.00 | - | 1 | 0 | 17.46% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 71.40 | 74.50 | 0.00 | - | 37 | 0 | 13.29% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 16.20% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 7.30% |
© 2024 Yahoo. Todos los derechos reservados.