Mercado fechará em 32 mins
BOVESPA
127.878,18 -272,53 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.443,02 -140,06 (-0,24%) PETROLEO CRU
79,66 -0,40 (-0,50%) OURO
2.436,90 +19,50 (+0,81%) Bitcoin USD
69.212,40 +2.913,42 (+4,39%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 360.00 | 100.89 | 98.70 | 101.95 | +6.19 | +6.54% | 1 | 1 | 94.92% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 79.15 | 82.45 | 0.00 | - | - | 1 | 92.19% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 64.20 | 66.90 | 0.00 | - | 4 | 3 | 70.41% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 44.20 | 47.05 | 0.00 | - | - | 5 | 52.47% |
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 420.00 | 31.50 | 39.20 | 42.00 | 0.00 | - | 1 | 1 | 65.10% |
| MA240524C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 30.85 | 29.65 | 32.00 | 0.00 | - | 1 | 13 | 52.67% |
| MA240524C00435000 | 2024-05-16 9:30AM EDT | 435.00 | 25.94 | 24.45 | 27.10 | 0.00 | - | 1 | 15 | 47.14% |
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 440.00 | 25.13 | 18.95 | 21.75 | 0.00 | - | 1 | 27 | 37.90% |
| MA240524C00442500 | 2024-05-10 3:54PM EDT | 442.50 | 16.30 | 17.35 | 18.70 | 0.00 | - | 1 | 1 | 30.24% |
| MA240524C00445000 | 2024-05-17 11:04AM EDT | 445.00 | 16.81 | 14.70 | 16.45 | 0.00 | - | 1 | 10 | 29.15% |
| MA240524C00447500 | 2024-05-14 9:57AM EDT | 447.50 | 9.20 | 12.45 | 13.40 | 0.00 | - | 14 | 24 | 21.61% |
| MA240524C00450000 | 2024-05-17 9:52AM EDT | 450.00 | 11.07 | 10.40 | 10.90 | 0.00 | - | 1 | 55 | 18.57% |
| MA240524C00452500 | 2024-05-16 9:30AM EDT | 452.50 | 9.35 | 8.25 | 8.70 | 0.00 | - | 2 | 35 | 17.46% |
| MA240524C00455000 | 2024-05-20 10:04AM EDT | 455.00 | 7.80 | 6.25 | 6.65 | -0.24 | -2.99% | 2 | 108 | 16.48% |
| MA240524C00457500 | 2024-05-20 12:48PM EDT | 457.50 | 5.20 | 4.60 | 4.85 | -0.75 | -12.61% | 13 | 138 | 15.81% |
| MA240524C00460000 | 2024-05-20 2:55PM EDT | 460.00 | 3.27 | 3.10 | 3.35 | -0.48 | -12.80% | 51 | 151 | 15.33% |
| MA240524C00462500 | 2024-05-20 3:01PM EDT | 462.50 | 2.11 | 2.02 | 2.12 | -0.54 | -20.38% | 52 | 255 | 14.73% |
| MA240524C00465000 | 2024-05-20 3:11PM EDT | 465.00 | 1.23 | 1.23 | 1.33 | -0.58 | -32.04% | 43 | 465 | 14.81% |
| MA240524C00470000 | 2024-05-20 3:11PM EDT | 470.00 | 0.39 | 0.36 | 0.43 | -0.26 | -40.00% | 151 | 423 | 14.83% |
| MA240524C00475000 | 2024-05-20 3:02PM EDT | 475.00 | 0.13 | 0.11 | 0.16 | -0.10 | -43.48% | 76 | 251 | 16.02% |
| MA240524C00480000 | 2024-05-20 12:40PM EDT | 480.00 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 11 | 66 | 17.92% |
| MA240524C00485000 | 2024-05-20 11:47AM EDT | 485.00 | 0.04 | 0.01 | 0.25 | -0.05 | -55.56% | 151 | 159 | 26.12% |
| MA240524C00490000 | 2024-05-20 10:02AM EDT | 490.00 | 0.04 | 0.01 | 0.11 | -0.03 | -42.86% | 11 | 90 | 26.27% |
| MA240524C00495000 | 2024-05-17 10:41AM EDT | 495.00 | 0.40 | 0.01 | 0.20 | 0.00 | - | 1 | 14 | 32.81% |
| MA240524C00500000 | 2024-05-20 10:37AM EDT | 500.00 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 11 | 9 | 34.47% |
| MA240524C00505000 | 2024-05-20 2:53PM EDT | 505.00 | 0.06 | 0.01 | 0.25 | -0.04 | -40.00% | 2 | 5 | 41.55% |
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 510.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 36 | 121 | 45.17% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.01 | 0.25 | 0.00 | - | 3 | 2 | 48.68% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 52.15% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.01 | 0.26 | 0.00 | - | 10 | 15 | 53.91% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 153.13% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 95.21% |
| MA240524P00375000 | 2024-05-20 12:24PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | -0.32 | -96.97% | 20 | 19 | 57.81% |
| MA240524P00380000 | 2024-05-20 1:29PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 19 | 2 | 59.38% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.60% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | - | 6 | 50.78% |
| MA240524P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 24 | 5 | 46.88% |
| MA240524P00405000 | 2024-05-20 10:51AM EDT | 405.00 | 0.03 | 0.01 | 0.11 | -0.09 | -75.00% | 1 | 21 | 48.83% |
| MA240524P00410000 | 2024-05-20 12:53PM EDT | 410.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 6 | 66 | 45.80% |
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 415.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 18 | 65 | 41.60% |
| MA240524P00417500 | 2024-05-14 1:28PM EDT | 417.50 | 0.23 | 0.01 | 0.28 | 0.00 | - | 3 | 7 | 44.63% |
| MA240524P00420000 | 2024-05-17 12:12PM EDT | 420.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 76 | 42.33% |
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 425.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 9 | 68 | 37.21% |
| MA240524P00427500 | 2024-05-17 12:07PM EDT | 427.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 8 | 28.42% |
| MA240524P00430000 | 2024-05-17 12:36PM EDT | 430.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 44 | 171 | 26.95% |
| MA240524P00432500 | 2024-05-20 1:00PM EDT | 432.50 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 22 | 74 | 25.78% |
| MA240524P00435000 | 2024-05-20 2:55PM EDT | 435.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 72 | 107 | 23.34% |
| MA240524P00437500 | 2024-05-20 2:08PM EDT | 437.50 | 0.12 | 0.09 | 0.13 | -0.04 | -25.00% | 9 | 66 | 22.61% |
| MA240524P00440000 | 2024-05-20 2:14PM EDT | 440.00 | 0.13 | 0.13 | 0.16 | -0.07 | -35.00% | 80 | 100 | 21.24% |
| MA240524P00442500 | 2024-05-20 2:08PM EDT | 442.50 | 0.19 | 0.15 | 0.20 | -0.05 | -20.83% | 11 | 56 | 19.83% |
| MA240524P00445000 | 2024-05-20 2:55PM EDT | 445.00 | 0.22 | 0.22 | 0.27 | -0.09 | -29.03% | 111 | 101 | 18.65% |
| MA240524P00447500 | 2024-05-20 2:33PM EDT | 447.50 | 0.35 | 0.33 | 0.39 | -0.11 | -23.91% | 78 | 76 | 17.68% |
| MA240524P00450000 | 2024-05-20 2:50PM EDT | 450.00 | 0.52 | 0.52 | 0.58 | -0.15 | -22.39% | 98 | 129 | 16.82% |
| MA240524P00452500 | 2024-05-20 2:52PM EDT | 452.50 | 0.81 | 0.82 | 0.89 | -0.17 | -17.35% | 52 | 34 | 16.11% |
| MA240524P00455000 | 2024-05-20 1:27PM EDT | 455.00 | 1.26 | 1.31 | 1.40 | -0.23 | -15.44% | 72 | 117 | 15.70% |
| MA240524P00457500 | 2024-05-20 2:38PM EDT | 457.50 | 1.95 | 2.04 | 2.15 | -0.27 | -12.16% | 34 | 132 | 15.37% |
| MA240524P00460000 | 2024-05-20 2:49PM EDT | 460.00 | 2.93 | 3.05 | 3.15 | -0.27 | -8.44% | 83 | 81 | 14.92% |
| MA240524P00462500 | 2024-05-20 2:38PM EDT | 462.50 | 4.30 | 4.30 | 4.60 | -0.02 | -0.46% | 3 | 74 | 15.17% |
| MA240524P00465000 | 2024-05-20 9:45AM EDT | 465.00 | 6.20 | 6.05 | 6.40 | +0.17 | +2.82% | 1 | 60 | 15.80% |
| MA240524P00470000 | 2024-05-20 3:01PM EDT | 470.00 | 10.52 | 9.75 | 11.10 | -0.07 | -0.66% | 2 | 29 | 20.92% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 13.90 | 16.60 | 0.00 | - | 1 | 0 | 30.57% |
| MA240524P00485000 | 2024-05-14 10:38AM EDT | 485.00 | 33.00 | 23.60 | 26.40 | 0.00 | - | - | 0 | 40.58% |
© 2024 Yahoo. Todos os direitos reservados.