Mercado fechará em 2 h 37 min
BOVESPA
121.831,69 -266,41 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.250,27 -2.928,97 (-5,31%) PETROLEO CRU
74,14 -2,85 (-3,70%) OURO
2.370,20 +24,40 (+1,04%) Bitcoin USD
69.141,95 +1.220,01 (+1,80%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:23PM EDT. Mercado aberto.
Preço de exercício:430.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00430000 | 2024-05-31 9:55AM EDT | 2024-06-07 | 11.80 | 10.15 | 11.40 | 0.00 | - | 1 | 8 | 25.33% |
| MA240614C00430000 | 2024-06-03 10:46AM EDT | 2024-06-14 | 14.44 | 12.40 | 12.90 | -15.61 | -51.95% | 2 | 1 | 22.22% |
| MA240621C00430000 | 2024-05-31 1:44PM EDT | 2024-06-21 | 15.15 | 13.40 | 14.15 | 0.00 | - | 8 | 400 | 21.25% |
| MA240628C00430000 | 2024-05-30 3:50PM EDT | 2024-06-28 | 19.00 | 13.70 | 15.55 | 0.00 | - | 1 | 2 | 21.47% |
| MA240705C00430000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 20.25 | 14.95 | 16.25 | 0.00 | - | 2 | 1 | 20.50% |
| MA240719C00430000 | 2024-06-03 12:23PM EDT | 2024-07-19 | 17.00 | 16.80 | 17.90 | -3.40 | -16.67% | 3 | 41 | 19.98% |
| MA240816C00430000 | 2024-05-31 1:44PM EDT | 2024-08-16 | 23.75 | 22.10 | 22.90 | 0.00 | - | 6 | 7 | 22.40% |
| MA240920C00430000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 30.60 | 26.00 | 27.70 | +1.10 | +3.73% | 1 | 151 | 23.64% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 33.35 | 35.95 | 0.00 | - | 1 | 9 | 28.95% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 2024-11-15 | 49.88 | 32.35 | 33.80 | 0.00 | - | 2 | 24 | 24.53% |
| MA241220C00430000 | 2024-05-31 12:19PM EDT | 2024-12-20 | 38.25 | 36.80 | 37.55 | 0.00 | - | 1 | 16 | 25.24% |
| MA250117C00430000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 40.99 | 39.20 | 39.95 | 0.00 | - | 2 | 352 | 25.41% |
| MA250321C00430000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 62.00 | 45.10 | 46.15 | 0.00 | - | 1 | 6 | 26.54% |
| MA250620C00430000 | 2024-05-16 2:55PM EDT | 2025-06-20 | 71.15 | 52.85 | 54.85 | 0.00 | - | 1 | 8 | 28.13% |
| MA260116C00430000 | 2024-05-31 11:29AM EDT | 2026-01-16 | 70.10 | 68.50 | 71.50 | 0.00 | - | 2 | 73 | 30.26% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00430000 | 2024-06-03 12:45PM EDT | 2024-06-07 | 1.20 | 0.91 | 1.02 | +0.59 | +96.72% | 209 | 152 | 20.74% |
| MA240614P00430000 | 2024-06-03 11:38AM EDT | 2024-06-14 | 2.33 | 2.11 | 2.24 | +0.65 | +38.69% | 8 | 209 | 18.64% |
| MA240621P00430000 | 2024-06-03 1:03PM EDT | 2024-06-21 | 2.95 | 2.85 | 2.99 | +0.20 | +7.27% | 43 | 709 | 17.10% |
| MA240628P00430000 | 2024-06-03 1:01PM EDT | 2024-06-28 | 3.64 | 3.50 | 3.75 | +0.60 | +19.74% | 5 | 84 | 16.52% |
| MA240705P00430000 | 2024-06-03 12:55PM EDT | 2024-07-05 | 4.20 | 3.85 | 4.15 | +0.05 | +1.20% | 10 | 10 | 15.53% |
| MA240712P00430000 | 2024-05-30 11:16AM EDT | 2024-07-12 | 3.89 | 4.55 | 5.00 | 0.00 | - | 2 | 2 | 15.75% |
| MA240719P00430000 | 2024-06-03 11:13AM EDT | 2024-07-19 | 5.50 | 5.45 | 5.65 | +0.93 | +20.35% | 9 | 1,992 | 15.67% |
| MA240816P00430000 | 2024-06-03 12:19PM EDT | 2024-08-16 | 8.86 | 8.70 | 9.05 | +1.11 | +14.32% | 1 | 41 | 16.99% |
| MA240920P00430000 | 2024-06-03 12:11PM EDT | 2024-09-20 | 10.68 | 10.75 | 11.00 | +0.68 | +6.80% | 4 | 374 | 16.15% |
| MA241018P00430000 | 2024-06-03 9:47AM EDT | 2024-10-18 | 11.21 | 12.25 | 12.55 | +1.76 | +18.62% | 2 | 192 | 15.92% |
| MA241115P00430000 | 2024-05-29 12:33PM EDT | 2024-11-15 | 13.83 | 14.45 | 14.85 | 0.00 | - | 4 | 78 | 16.53% |
| MA241220P00430000 | 2024-05-30 10:42AM EDT | 2024-12-20 | 15.42 | 16.30 | 16.75 | 0.00 | - | 1 | 121 | 16.53% |
| MA250117P00430000 | 2024-05-29 11:55AM EDT | 2025-01-17 | 16.74 | 17.55 | 18.00 | 0.00 | - | 2 | 592 | 16.41% |
| MA250321P00430000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 16.45 | 20.10 | 21.40 | 0.00 | - | 8 | 19 | 16.76% |
| MA250620P00430000 | 2024-05-28 2:30PM EDT | 2025-06-20 | 23.45 | 23.70 | 25.10 | 0.00 | - | 41 | 249 | 16.75% |
| MA260116P00430000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 27.80 | 30.35 | 32.95 | 0.00 | - | 3 | 153 | 17.06% |
© 2024 Yahoo. Todos os direitos reservados.