Mastercard Incorporated (MA)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00240000 | 2024-04-30 9:37AM EDT | 240.00 | 219.25 | 214.00 | 217.25 | 0.00 | - | - | 1 | 168.75% |
| MA240517C00330000 | 2024-01-19 2:47PM EDT | 330.00 | 110.58 | 140.65 | 143.65 | 0.00 | - | 2 | 2 | 260.34% |
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 340.00 | 116.36 | 114.05 | 117.45 | 0.00 | - | 10 | 10 | 89.94% |
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 119.45 | 104.10 | 107.45 | 0.00 | - | 1 | 1 | 83.15% |
| MA240517C00355000 | 2024-01-18 2:23PM EDT | 355.00 | 82.20 | 116.25 | 119.35 | 0.00 | - | 5 | 5 | 224.02% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 360.00 | 94.52 | 94.20 | 97.55 | 0.00 | - | 1 | 3 | 78.81% |
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 370.00 | 71.36 | 84.50 | 87.45 | 0.00 | - | 1 | 17 | 73.58% |
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 375.00 | 98.34 | 79.35 | 82.65 | 0.00 | - | - | 5 | 70.17% |
| MA240517C00380000 | 2024-04-09 1:44PM EDT | 380.00 | 93.42 | 74.25 | 77.55 | 0.00 | - | 10 | 17 | 63.67% |
| MA240517C00385000 | 2024-04-16 2:28PM EDT | 385.00 | 77.01 | 69.25 | 72.15 | 0.00 | - | 4 | 15 | 53.81% |
| MA240517C00390000 | 2024-05-06 1:23PM EDT | 390.00 | 57.95 | 64.20 | 67.30 | 0.00 | - | 5 | 13 | 51.86% |
| MA240517C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.31 | 59.30 | 62.55 | 0.00 | - | 3 | 25 | 52.54% |
| MA240517C00400000 | 2024-05-06 3:38PM EDT | 400.00 | 47.76 | 54.25 | 57.60 | 0.00 | - | 3 | 26 | 69.03% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 60.02 | 49.60 | 52.25 | 0.00 | - | 1 | 27 | 60.99% |
| MA240517C00410000 | 2024-05-09 3:27PM EDT | 410.00 | 45.81 | 44.35 | 47.25 | +0.98 | +2.19% | 4 | 58 | 56.16% |
| MA240517C00415000 | 2024-05-01 3:45PM EDT | 415.00 | 29.70 | 39.70 | 42.25 | 0.00 | - | 2 | 20 | 51.33% |
| MA240517C00420000 | 2024-05-09 3:27PM EDT | 420.00 | 35.85 | 34.70 | 37.30 | +3.12 | +9.53% | 23 | 85 | 46.84% |
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 425.00 | 20.53 | 29.40 | 32.40 | 0.00 | - | 1 | 260 | 42.60% |
| MA240517C00430000 | 2024-05-09 11:51AM EDT | 430.00 | 24.70 | 24.80 | 27.75 | -0.52 | -2.06% | 1 | 72 | 39.75% |
| MA240517C00435000 | 2024-05-08 12:22PM EDT | 435.00 | 19.00 | 20.35 | 22.60 | 0.00 | - | 2 | 61 | 33.52% |
| MA240517C00440000 | 2024-05-08 3:47PM EDT | 440.00 | 15.72 | 15.90 | 17.00 | 0.00 | - | 3 | 186 | 24.70% |
| MA240517C00445000 | 2024-05-09 12:32PM EDT | 445.00 | 10.55 | 10.90 | 13.50 | +0.49 | +4.87% | 2 | 127 | 26.50% |
| MA240517C00447500 | 2024-05-09 12:33PM EDT | 447.50 | 8.70 | 9.45 | 10.25 | -0.01 | -0.11% | 10 | 52 | 19.98% |
| MA240517C00450000 | 2024-05-09 1:10PM EDT | 450.00 | 7.31 | 7.60 | 8.25 | -0.39 | -5.06% | 128 | 469 | 18.83% |
| MA240517C00452500 | 2024-05-09 3:54PM EDT | 452.50 | 5.90 | 6.05 | 6.35 | -0.05 | -0.84% | 8 | 56 | 17.54% |
| MA240517C00455000 | 2024-05-09 3:38PM EDT | 455.00 | 4.58 | 4.50 | 4.75 | -0.27 | -5.57% | 133 | 558 | 16.74% |
| MA240517C00457500 | 2024-05-09 3:49PM EDT | 457.50 | 3.11 | 3.25 | 3.45 | +0.28 | +9.89% | 21 | 58 | 16.25% |
| MA240517C00460000 | 2024-05-09 3:37PM EDT | 460.00 | 2.30 | 2.29 | 2.43 | -0.10 | -4.17% | 82 | 606 | 15.96% |
| MA240517C00462500 | 2024-05-09 3:59PM EDT | 462.50 | 1.66 | 1.51 | 1.69 | -0.04 | -2.35% | 13 | 87 | 15.94% |
| MA240517C00465000 | 2024-05-09 3:59PM EDT | 465.00 | 1.11 | 0.90 | 1.14 | -0.07 | -5.93% | 129 | 501 | 15.94% |
| MA240517C00467500 | 2024-05-09 3:40PM EDT | 467.50 | 0.69 | 0.63 | 0.77 | -0.21 | -23.33% | 13 | 62 | 16.11% |
| MA240517C00470000 | 2024-05-09 3:54PM EDT | 470.00 | 0.45 | 0.39 | 0.52 | -0.03 | -6.25% | 150 | 900 | 16.39% |
| MA240517C00472500 | 2024-05-09 3:56PM EDT | 472.50 | 0.29 | 0.25 | 0.37 | 0.00 | - | 26 | 216 | 16.92% |
| MA240517C00475000 | 2024-05-09 2:00PM EDT | 475.00 | 0.20 | 0.15 | 0.26 | -0.03 | -13.04% | 3 | 344 | 17.38% |
| MA240517C00477500 | 2024-05-09 3:59PM EDT | 477.50 | 0.17 | 0.10 | 0.18 | +0.02 | +13.33% | 8 | 39 | 17.82% |
| MA240517C00480000 | 2024-05-07 1:37PM EDT | 480.00 | 0.13 | 0.06 | 0.14 | 0.00 | - | 23 | 475 | 18.56% |
| MA240517C00485000 | 2024-05-09 9:43AM EDT | 485.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 5 | 620 | 20.51% |
| MA240517C00490000 | 2024-05-09 3:42PM EDT | 490.00 | 0.07 | 0.07 | 0.28 | 0.00 | - | 8 | 565 | 27.52% |
| MA240517C00495000 | 2024-05-08 3:52PM EDT | 495.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 43 | 414 | 25.20% |
| MA240517C00500000 | 2024-05-09 11:08AM EDT | 500.00 | 0.07 | 0.05 | 0.17 | +0.02 | +40.00% | 9 | 537 | 30.96% |
| MA240517C00505000 | 2024-05-07 3:26PM EDT | 505.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 19 | 627 | 35.11% |
| MA240517C00510000 | 2024-05-09 11:12AM EDT | 510.00 | 0.09 | 0.02 | 0.20 | +0.08 | +800.00% | 1 | 254 | 37.31% |
| MA240517C00515000 | 2024-05-09 11:12AM EDT | 515.00 | 0.07 | 0.02 | 0.20 | +0.02 | +40.00% | 1 | 227 | 40.04% |
| MA240517C00520000 | 2024-05-09 1:52PM EDT | 520.00 | 0.04 | 0.01 | 0.21 | -0.08 | -66.67% | 10 | 424 | 42.97% |
| MA240517C00525000 | 2024-05-09 10:50AM EDT | 525.00 | 0.22 | 0.01 | 0.21 | +0.12 | +120.00% | 2 | 151 | 45.56% |
| MA240517C00530000 | 2024-05-03 3:51PM EDT | 530.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 276 | 48.15% |
| MA240517C00535000 | 2024-05-02 9:34AM EDT | 535.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 113 | 50.64% |
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 540.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 140 | 53.13% |
| MA240517C00545000 | 2024-04-05 3:33PM EDT | 545.00 | 0.35 | 0.00 | 0.44 | 0.00 | - | 6 | 11 | 55.86% |
| MA240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 52.93% |
| MA240517C00555000 | 2024-04-22 12:55PM EDT | 555.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 55.18% |
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 560.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 54.30% |
| MA240517C00565000 | 2024-03-22 2:16PM EDT | 565.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 65.48% |
| MA240517C00570000 | 2024-05-09 9:46AM EDT | 570.00 | 0.23 | 0.00 | 0.21 | +0.13 | +130.00% | 10 | 189 | 61.52% |
| MA240517C00575000 | 2024-03-21 10:55AM EDT | 575.00 | 0.27 | 0.04 | 0.45 | 0.00 | - | 2 | 50 | 70.80% |
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 580.00 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 75.10% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| MA240517P00255000 | 2024-01-17 11:38AM EDT | 255.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | - | 0 | 156.45% |
| MA240517P00260000 | 2024-04-15 11:23AM EDT | 260.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 2 | 145.31% |
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 270.00 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 143.36% |
| MA240517P00275000 | 2024-01-29 2:15PM EDT | 275.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 134.96% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 280.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 130.47% |
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 290.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 126.56% |
| MA240517P00305000 | 2024-02-02 11:39AM EDT | 305.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 2 | 0 | 126.95% |
| MA240517P00310000 | 2024-02-22 12:21PM EDT | 310.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 117.58% |
| MA240517P00315000 | 2024-01-24 4:17PM EDT | 315.00 | 0.58 | 0.07 | 0.35 | 0.00 | - | - | 1 | 107.52% |
| MA240517P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 2 | 224 | 103.13% |
| MA240517P00325000 | 2024-02-21 12:43PM EDT | 325.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 105.37% |
| MA240517P00330000 | 2024-04-26 12:44PM EDT | 330.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 201 | 93.16% |
| MA240517P00335000 | 2024-04-23 10:08AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 80.86% |
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 340.00 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 86.04% |
| MA240517P00345000 | 2024-04-04 2:41PM EDT | 345.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 84.08% |
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 350.00 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 78.42% |
| MA240517P00355000 | 2024-04-29 2:04PM EDT | 355.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 9 | 69.53% |
| MA240517P00360000 | 2024-05-06 3:56PM EDT | 360.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 28 | 66.02% |
| MA240517P00365000 | 2024-05-08 10:28AM EDT | 365.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 26 | 62.89% |
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 370.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 27 | 59.77% |
| MA240517P00375000 | 2024-05-08 10:28AM EDT | 375.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 1 | 25 | 56.35% |
| MA240517P00380000 | 2024-05-06 11:27AM EDT | 380.00 | 0.04 | 0.03 | 0.21 | 0.00 | - | 1 | 95 | 53.22% |
| MA240517P00385000 | 2024-05-07 3:53PM EDT | 385.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 13 | 50.10% |
| MA240517P00390000 | 2024-05-08 12:46PM EDT | 390.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 1 | 244 | 50.59% |
| MA240517P00395000 | 2024-05-09 1:20PM EDT | 395.00 | 0.05 | 0.04 | 0.21 | -0.04 | -44.44% | 1 | 33 | 46.68% |
| MA240517P00400000 | 2024-05-03 3:54PM EDT | 400.00 | 0.12 | 0.04 | 0.23 | 0.00 | - | 14 | 280 | 43.70% |
| MA240517P00405000 | 2024-05-07 1:20PM EDT | 405.00 | 0.05 | 0.04 | 0.24 | 0.00 | - | 20 | 125 | 40.43% |
| MA240517P00410000 | 2024-05-09 11:54AM EDT | 410.00 | 0.13 | 0.05 | 0.29 | +0.04 | +44.44% | 1 | 152 | 37.99% |
| MA240517P00415000 | 2024-05-09 10:57AM EDT | 415.00 | 0.08 | 0.06 | 0.13 | -0.07 | -46.67% | 1 | 183 | 30.13% |
| MA240517P00417500 | 2024-05-09 12:59PM EDT | 417.50 | 0.11 | 0.06 | 0.13 | 0.00 | - | 37 | 1 | 28.47% |
| MA240517P00420000 | 2024-05-09 12:03PM EDT | 420.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 21 | 369 | 27.39% |
| MA240517P00422500 | 2024-05-09 10:30AM EDT | 422.50 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 1 | 26.17% |
| MA240517P00425000 | 2024-05-09 1:34PM EDT | 425.00 | 0.17 | 0.12 | 0.19 | -0.02 | -10.53% | 7 | 613 | 24.90% |
| MA240517P00427500 | 2024-05-07 11:10AM EDT | 427.50 | 0.36 | 0.14 | 0.21 | +0.36 | - | - | 21 | 23.56% |
| MA240517P00430000 | 2024-05-09 11:58AM EDT | 430.00 | 0.22 | 0.15 | 0.24 | -0.06 | -21.43% | 13 | 609 | 22.32% |
| MA240517P00432500 | 2024-05-09 12:38PM EDT | 432.50 | 0.28 | 0.19 | 0.28 | -0.01 | -3.45% | 4 | 30 | 21.09% |
| MA240517P00435000 | 2024-05-09 3:59PM EDT | 435.00 | 0.27 | 0.24 | 0.33 | -0.22 | -44.90% | 19 | 366 | 19.87% |
| MA240517P00437500 | 2024-05-09 1:55PM EDT | 437.50 | 0.42 | 0.30 | 0.41 | -0.04 | -8.70% | 3 | 17 | 18.80% |
| MA240517P00440000 | 2024-05-09 3:59PM EDT | 440.00 | 0.48 | 0.41 | 0.54 | -0.28 | -36.84% | 41 | 816 | 17.96% |
| MA240517P00442500 | 2024-05-09 11:20AM EDT | 442.50 | 0.75 | 0.58 | 0.76 | 0.00 | - | 1 | 18 | 17.42% |
| MA240517P00445000 | 2024-05-09 3:55PM EDT | 445.00 | 0.97 | 0.86 | 1.05 | -0.38 | -28.15% | 59 | 458 | 16.80% |
| MA240517P00447500 | 2024-05-09 12:50PM EDT | 447.50 | 1.57 | 1.18 | 1.41 | 0.00 | - | 2 | 73 | 16.00% |
| MA240517P00450000 | 2024-05-09 2:57PM EDT | 450.00 | 1.93 | 1.69 | 1.95 | -0.59 | -23.41% | 43 | 400 | 15.44% |
| MA240517P00452500 | 2024-05-09 3:56PM EDT | 452.50 | 2.63 | 2.44 | 2.61 | -0.37 | -12.33% | 100 | 34 | 14.64% |
| MA240517P00455000 | 2024-05-09 3:39PM EDT | 455.00 | 3.65 | 3.40 | 3.60 | -0.67 | -15.51% | 91 | 411 | 14.28% |
| MA240517P00457500 | 2024-05-09 3:44PM EDT | 457.50 | 5.00 | 4.65 | 4.85 | -0.30 | -5.66% | 5 | 21 | 13.95% |
| MA240517P00460000 | 2024-05-09 3:27PM EDT | 460.00 | 6.21 | 6.15 | 6.40 | -1.47 | -19.14% | 13 | 850 | 13.76% |
| MA240517P00462500 | 2024-05-03 10:32AM EDT | 462.50 | 24.35 | 7.75 | 8.35 | 0.00 | - | 1 | 92 | 14.31% |
| MA240517P00465000 | 2024-05-09 3:35PM EDT | 465.00 | 10.35 | 9.65 | 11.25 | -1.32 | -11.31% | 9 | 987 | 18.98% |
| MA240517P00467500 | 2024-04-30 10:20AM EDT | 467.50 | 15.15 | 11.70 | 12.70 | 0.00 | - | 1 | 7 | 15.58% |
| MA240517P00470000 | 2024-05-09 3:35PM EDT | 470.00 | 14.65 | 13.10 | 16.05 | -3.28 | -18.29% | 41 | 144 | 23.11% |
| MA240517P00472500 | 2024-05-01 10:36AM EDT | 472.50 | 25.70 | 15.95 | 18.70 | 0.00 | - | 1 | 0 | 26.37% |
| MA240517P00475000 | 2024-05-08 3:10PM EDT | 475.00 | 21.10 | 17.95 | 21.25 | 0.00 | - | 890 | 71 | 29.02% |
| MA240517P00477500 | 2024-05-01 10:26AM EDT | 477.50 | 31.55 | 20.45 | 23.65 | 0.00 | - | 1 | 0 | 30.70% |
| MA240517P00480000 | 2024-05-09 2:55PM EDT | 480.00 | 23.60 | 22.95 | 26.15 | -2.28 | -8.81% | 19 | 4 | 32.92% |
| MA240517P00485000 | 2024-05-09 2:55PM EDT | 485.00 | 30.20 | 28.00 | 31.30 | -0.70 | -2.27% | 43 | 51 | 38.22% |
| MA240517P00490000 | 2024-05-09 2:55PM EDT | 490.00 | 36.45 | 32.95 | 36.25 | -2.25 | -5.81% | 24 | 5 | 42.04% |
| MA240517P00495000 | 2024-05-03 3:54PM EDT | 495.00 | 51.08 | 37.85 | 40.90 | 0.00 | - | 6 | 0 | 43.29% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 500.00 | 57.71 | 42.85 | 46.20 | 0.00 | - | 125 | 0 | 49.52% |
| MA240517P00505000 | 2024-03-22 10:56AM EDT | 505.00 | 26.50 | 47.75 | 51.95 | 0.00 | - | 1 | 2 | 59.01% |
| MA240517P00515000 | 2024-04-02 2:41PM EDT | 515.00 | 36.80 | 71.90 | 76.25 | 0.00 | - | - | 0 | 129.27% |
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 520.00 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 69.51% |
