Mercado fechará em 3 h 39 min
BOVESPA
127.701,46 -486,88 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.769,54 -76,54 (-0,13%) PETROLEO CRU
78,66 -0,60 (-0,76%) OURO
2.369,70 +29,40 (+1,26%) Bitcoin USD
61.159,72 -1.254,38 (-2,01%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 250.00 | 199.17 | 204.95 | 208.30 | 0.00 | - | 4 | 3 | 641.60% |
| MA240510C00260000 | 2024-05-06 9:57AM EDT | 260.00 | 189.27 | 195.05 | 198.30 | 0.00 | - | - | 4 | 200.00% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 95.05 | 98.35 | 0.00 | - | - | 1 | 162.50% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 60.25 | 63.35 | 0.00 | - | 4 | 4 | 124.61% |
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 405.00 | 49.75 | 50.00 | 53.30 | 0.00 | - | - | 0 | 171.68% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 35.10 | 38.30 | 0.00 | - | 1 | 1 | 63.28% |
| MA240510C00427500 | 2024-05-02 9:55AM EDT | 427.50 | 13.15 | 27.75 | 30.80 | 0.00 | - | - | 5 | 61.13% |
| MA240510C00430000 | 2024-05-08 9:30AM EDT | 430.00 | 23.83 | 25.35 | 28.30 | 0.00 | - | 1 | 4 | 60.25% |
| MA240510C00432500 | 2024-05-03 2:16PM EDT | 432.50 | 13.10 | 22.85 | 25.80 | 0.00 | - | 7 | 5 | 55.37% |
| MA240510C00435000 | 2024-05-10 9:56AM EDT | 435.00 | 22.00 | 20.35 | 23.30 | +2.21 | +11.17% | 2 | 21 | 50.39% |
| MA240510C00437500 | 2024-05-10 12:02PM EDT | 437.50 | 19.17 | 17.55 | 20.70 | +2.59 | +18.51% | 2 | 6 | 80.66% |
| MA240510C00440000 | 2024-05-09 3:29PM EDT | 440.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 1 | 54 | 75.12% |
| MA240510C00442500 | 2024-05-09 11:32AM EDT | 442.50 | 13.10 | 12.65 | 15.80 | 0.00 | - | 10 | 73 | 67.63% |
| MA240510C00445000 | 2024-05-09 11:50AM EDT | 445.00 | 13.00 | 10.25 | 13.00 | +3.15 | +31.98% | 1 | 97 | 55.35% |
| MA240510C00447500 | 2024-05-10 9:54AM EDT | 447.50 | 9.60 | 8.15 | 10.75 | +3.03 | +46.12% | 10 | 40 | 51.29% |
| MA240510C00450000 | 2024-05-10 11:49AM EDT | 450.00 | 6.39 | 5.35 | 7.40 | +0.57 | +9.79% | 8 | 241 | 30.96% |
| MA240510C00452500 | 2024-05-10 9:44AM EDT | 452.50 | 5.33 | 3.10 | 5.05 | +1.76 | +49.30% | 6 | 209 | 25.39% |
| MA240510C00455000 | 2024-05-10 11:44AM EDT | 455.00 | 1.75 | 1.68 | 2.32 | -0.24 | -12.06% | 62 | 444 | 13.84% |
| MA240510C00457500 | 2024-05-10 11:49AM EDT | 457.50 | 0.34 | 0.35 | 0.49 | -0.50 | -59.52% | 78 | 112 | 8.79% |
| MA240510C00460000 | 2024-05-10 11:34AM EDT | 460.00 | 0.12 | 0.02 | 0.09 | -0.13 | -52.00% | 125 | 266 | 9.96% |
| MA240510C00462500 | 2024-05-10 11:49AM EDT | 462.50 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 10 | 144 | 13.67% |
| MA240510C00465000 | 2024-05-10 11:37AM EDT | 465.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 159 | 201 | 17.58% |
| MA240510C00467500 | 2024-05-09 10:35AM EDT | 467.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 32 | 21.88% |
| MA240510C00470000 | 2024-05-10 11:46AM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 137 | 23.83% |
| MA240510C00472500 | 2024-05-08 11:51AM EDT | 472.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 15 | 30.08% |
| MA240510C00475000 | 2024-05-10 9:30AM EDT | 475.00 | 0.08 | 0.01 | 0.03 | +0.06 | +300.00% | 1 | 114 | 32.81% |
| MA240510C00477500 | 2024-05-10 9:30AM EDT | 477.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 36.72% |
| MA240510C00480000 | 2024-05-10 9:30AM EDT | 480.00 | 0.08 | 0.00 | 0.03 | +0.06 | +300.00% | 19 | 45 | 40.23% |
| MA240510C00485000 | 2024-05-09 12:58PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 103 | 42.19% |
| MA240510C00490000 | 2024-05-08 2:45PM EDT | 490.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 192 | 50.78% |
| MA240510C00495000 | 2024-05-09 11:34AM EDT | 495.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 57.03% |
| MA240510C00500000 | 2024-05-08 1:48PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 60 | 60.94% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 69.53% |
| MA240510C00510000 | 2024-05-08 3:21PM EDT | 510.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 37 | 75.78% |
| MA240510C00512500 | 2024-05-08 3:22PM EDT | 512.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 78.13% |
| MA240510C00515000 | 2024-05-07 12:19PM EDT | 515.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 81.25% |
| MA240510C00517500 | 2024-05-07 12:16PM EDT | 517.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| MA240510C00520000 | 2024-05-07 12:07PM EDT | 520.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 87.50% |
| MA240510C00522500 | 2024-05-07 10:40AM EDT | 522.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 22 | 90.63% |
| MA240510C00525000 | 2024-05-07 10:16AM EDT | 525.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 93.75% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 173.44% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-05-07 3:47PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 275.00% |
| MA240510P00300000 | 2024-05-08 3:51PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 237.50% |
| MA240510P00375000 | 2024-05-07 10:29AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 125.00% |
| MA240510P00377500 | 2024-05-07 10:15AM EDT | 377.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 125.00% |
| MA240510P00380000 | 2024-05-07 3:54PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 28 | 117.19% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | - | 5 | 114.06% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 106.25% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 98.44% |
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 400.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 40 | 90.63% |
| MA240510P00402500 | 2024-05-02 3:52PM EDT | 402.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 18 | 85.94% |
| MA240510P00405000 | 2024-05-08 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 30 | 82.81% |
| MA240510P00407500 | 2024-05-09 9:35AM EDT | 407.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 78.13% |
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 75.00% |
| MA240510P00412500 | 2024-05-06 1:57PM EDT | 412.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 41 | 71.09% |
| MA240510P00415000 | 2024-05-07 9:49AM EDT | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 62 | 67.19% |
| MA240510P00417500 | 2024-05-09 10:45AM EDT | 417.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 63.28% |
| MA240510P00420000 | 2024-05-10 10:40AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 107 | 192 | 57.03% |
| MA240510P00422500 | 2024-05-09 11:03AM EDT | 422.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 36 | 57.42% |
| MA240510P00425000 | 2024-05-07 11:28AM EDT | 425.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 27 | 203 | 51.56% |
| MA240510P00427500 | 2024-05-06 3:51PM EDT | 427.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 30 | 46 | 53.91% |
| MA240510P00430000 | 2024-05-10 9:58AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 150 | 42.19% |
| MA240510P00432500 | 2024-05-09 11:52AM EDT | 432.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 43.75% |
| MA240510P00435000 | 2024-05-09 2:35PM EDT | 435.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 161 | 39.65% |
| MA240510P00437500 | 2024-05-09 1:49PM EDT | 437.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 193 | 35.55% |
| MA240510P00440000 | 2024-05-09 3:51PM EDT | 440.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 221 | 32.62% |
| MA240510P00442500 | 2024-05-10 12:02PM EDT | 442.50 | 0.01 | 0.01 | 0.02 | -0.05 | -45.45% | 1 | 88 | 25.78% |
| MA240510P00445000 | 2024-05-10 11:34AM EDT | 445.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 9 | 80 | 24.02% |
| MA240510P00447500 | 2024-05-10 11:34AM EDT | 447.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 9 | 231 | 19.53% |
| MA240510P00450000 | 2024-05-10 11:47AM EDT | 450.00 | 0.03 | 0.01 | 0.06 | -0.21 | -87.50% | 357 | 98 | 16.02% |
| MA240510P00452500 | 2024-05-10 11:27AM EDT | 452.50 | 0.07 | 0.02 | 0.08 | -0.50 | -87.72% | 104 | 196 | 11.62% |
| MA240510P00455000 | 2024-05-10 11:55AM EDT | 455.00 | 0.19 | 0.16 | 0.22 | -0.96 | -83.48% | 489 | 53 | 8.30% |
| MA240510P00457500 | 2024-05-10 9:46AM EDT | 457.50 | 1.14 | 0.99 | 1.31 | -1.76 | -60.69% | 16 | 70 | 8.72% |
| MA240510P00460000 | 2024-05-10 11:58AM EDT | 460.00 | 3.20 | 2.88 | 3.85 | -3.17 | -49.76% | 21 | 97 | 17.68% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 4.30 | 7.15 | 0.00 | - | 5 | 4 | 36.38% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 6.90 | 10.00 | 0.00 | - | 5 | 7 | 48.98% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 9.30 | 11.95 | 0.00 | - | 1 | 1 | 48.41% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 11.90 | 14.40 | 0.00 | - | 9 | 11 | 54.35% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 16.90 | 19.85 | 0.00 | - | 2 | 0 | 75.12% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 22.10 | 24.75 | 0.00 | - | 18 | 6 | 85.94% |
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 53.35 | 36.95 | 39.75 | 0.00 | - | - | 0 | 60.16% |
| MA240510P00497500 | 2024-05-01 3:53PM EDT | 497.50 | 55.87 | 39.75 | 42.25 | 0.00 | - | - | 0 | 81.84% |
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 58.44 | 42.00 | 44.75 | 0.00 | - | - | 0 | 72.27% |
| MA240510P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 60.96 | 44.70 | 47.20 | 0.00 | - | - | 0 | 85.35% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 56.80 | 59.75 | 0.00 | - | - | 0 | 161.33% |
| MA240510P00570000 | 2024-04-29 9:50AM EDT | 570.00 | 109.83 | 111.75 | 114.75 | 0.00 | - | - | 0 | 257.13% |
© 2024 Yahoo. Todos os direitos reservados.