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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 74.65 | 77.65 | 0.00 | - | - | 1 | 50.56% |
| MA240524C00395000 | 2024-05-02 3:13PM EDT | 395.00 | 47.69 | 59.70 | 62.65 | 0.00 | - | 4 | 3 | 54.37% |
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 415.00 | 29.20 | 40.20 | 43.25 | 0.00 | - | - | 5 | 42.96% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 420.00 | 58.13 | 35.30 | 38.05 | 0.00 | - | - | 1 | 38.12% |
| MA240524C00430000 | 2024-05-07 1:02PM EDT | 430.00 | 23.31 | 25.85 | 28.50 | 0.00 | - | 5 | 8 | 32.25% |
| MA240524C00435000 | 2024-05-08 3:19PM EDT | 435.00 | 20.70 | 20.80 | 24.20 | 0.00 | - | 10 | 18 | 30.74% |
| MA240524C00440000 | 2024-05-09 11:56AM EDT | 440.00 | 15.85 | 16.65 | 18.65 | +4.05 | +34.32% | 2 | 24 | 24.37% |
| MA240524C00442500 | 2024-05-06 11:21AM EDT | 442.50 | 10.00 | 14.30 | 16.45 | +10.00 | - | - | 1 | 23.15% |
| MA240524C00445000 | 2024-05-09 11:49AM EDT | 445.00 | 12.77 | 11.70 | 14.85 | +0.57 | +4.67% | 2 | 11 | 23.64% |
| MA240524C00447500 | 2024-05-09 3:58PM EDT | 447.50 | 11.30 | 10.30 | 12.25 | +0.09 | +0.80% | 9 | 16 | 20.80% |
| MA240524C00450000 | 2024-05-09 3:33PM EDT | 450.00 | 9.55 | 8.50 | 9.90 | +1.35 | +16.46% | 5 | 58 | 18.59% |
| MA240524C00452500 | 2024-05-09 9:58AM EDT | 452.50 | 7.70 | 7.45 | 8.60 | 0.00 | - | 1 | 22 | 19.07% |
| MA240524C00455000 | 2024-05-09 3:33PM EDT | 455.00 | 6.32 | 5.85 | 6.50 | +1.17 | +22.72% | 13 | 35 | 16.98% |
| MA240524C00457500 | 2024-05-08 1:08PM EDT | 457.50 | 4.33 | 4.75 | 5.20 | +4.33 | - | - | 3 | 16.66% |
| MA240524C00460000 | 2024-05-09 1:14PM EDT | 460.00 | 3.50 | 3.65 | 4.05 | +0.25 | +7.69% | 5 | 71 | 16.31% |
| MA240524C00462500 | 2024-05-09 3:11PM EDT | 462.50 | 2.95 | 2.71 | 3.10 | -0.03 | -1.01% | 7 | 7 | 16.06% |
| MA240524C00465000 | 2024-05-09 3:38PM EDT | 465.00 | 2.15 | 1.96 | 2.36 | -0.10 | -4.44% | 6 | 58 | 15.97% |
| MA240524C00470000 | 2024-05-09 9:54AM EDT | 470.00 | 1.20 | 1.05 | 1.25 | +0.15 | +14.29% | 4 | 321 | 15.65% |
| MA240524C00475000 | 2024-05-08 3:56PM EDT | 475.00 | 0.65 | 0.52 | 0.68 | 0.00 | - | 12 | 31 | 15.89% |
| MA240524C00480000 | 2024-05-08 3:56PM EDT | 480.00 | 0.35 | 0.25 | 0.39 | 0.00 | - | 8 | 24 | 16.48% |
| MA240524C00485000 | 2024-05-09 11:11AM EDT | 485.00 | 0.18 | 0.13 | 0.22 | -0.05 | -21.74% | 1 | 21 | 17.02% |
| MA240524C00490000 | 2024-05-03 12:01PM EDT | 490.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 2 | 44 | 18.07% |
| MA240524C00495000 | 2024-05-09 2:18PM EDT | 495.00 | 0.09 | 0.04 | 0.12 | -0.02 | -18.18% | 5 | 16 | 19.48% |
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 500.00 | 0.06 | 0.03 | 0.57 | 0.00 | - | 1 | 9 | 28.00% |
| MA240524C00505000 | 2024-05-01 10:21AM EDT | 505.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 3 | 5 | 29.35% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 510.00 | 0.58 | 0.02 | 0.47 | 0.00 | - | 1 | 103 | 31.47% |
| MA240524C00515000 | 2024-05-02 3:13PM EDT | 515.00 | 0.28 | 0.01 | 0.47 | 0.00 | - | 3 | 2 | 33.64% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 3 | 3 | 35.62% |
| MA240524C00530000 | 2024-05-03 1:36PM EDT | 530.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 36.04% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 115.04% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.54 | 0.00 | - | - | 5 | 54.59% |
| MA240524P00375000 | 2024-05-03 1:36PM EDT | 375.00 | 0.33 | 0.01 | 0.48 | 0.00 | - | 10 | 19 | 50.73% |
| MA240524P00380000 | 2024-05-07 10:17AM EDT | 380.00 | 0.13 | 0.00 | 0.56 | 0.00 | - | 5 | 3 | 49.07% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 35.94% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 390.00 | 0.18 | 0.01 | 0.58 | 0.00 | - | - | 6 | 43.43% |
| MA240524P00400000 | 2024-05-09 2:18PM EDT | 400.00 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 1 | 4 | 29.64% |
| MA240524P00405000 | 2024-05-03 10:05AM EDT | 405.00 | 0.45 | 0.07 | 0.16 | 0.00 | - | 1 | 12 | 27.74% |
| MA240524P00410000 | 2024-05-09 12:42PM EDT | 410.00 | 0.14 | 0.11 | 0.20 | -0.06 | -30.00% | 2 | 17 | 26.10% |
| MA240524P00415000 | 2024-05-07 3:58PM EDT | 415.00 | 0.23 | 0.12 | 0.24 | 0.00 | - | 6 | 22 | 24.24% |
| MA240524P00420000 | 2024-05-09 3:25PM EDT | 420.00 | 0.24 | 0.19 | 0.29 | -0.07 | -22.58% | 55 | 46 | 22.36% |
| MA240524P00425000 | 2024-05-09 3:25PM EDT | 425.00 | 0.32 | 0.24 | 0.37 | -0.15 | -31.91% | 20 | 33 | 20.58% |
| MA240524P00427500 | 2024-05-08 10:24AM EDT | 427.50 | 0.61 | 0.28 | 0.43 | +0.61 | - | - | 9 | 19.79% |
| MA240524P00430000 | 2024-05-09 9:50AM EDT | 430.00 | 0.46 | 0.36 | 0.48 | -0.16 | -25.81% | 2 | 118 | 18.79% |
| MA240524P00432500 | 2024-05-08 10:24AM EDT | 432.50 | 0.95 | 0.45 | 0.57 | +0.95 | - | - | 10 | 18.01% |
| MA240524P00435000 | 2024-05-09 2:21PM EDT | 435.00 | 0.70 | 0.55 | 0.78 | -0.62 | -46.97% | 10 | 33 | 17.86% |
| MA240524P00437500 | 2024-05-09 10:53AM EDT | 437.50 | 0.86 | 0.70 | 0.99 | 0.00 | - | 1 | 18 | 17.38% |
| MA240524P00440000 | 2024-05-09 2:21PM EDT | 440.00 | 1.14 | 0.92 | 1.20 | -0.72 | -38.71% | 25 | 39 | 16.65% |
| MA240524P00442500 | 2024-05-07 3:30PM EDT | 442.50 | 2.38 | 1.20 | 1.49 | +2.38 | - | - | 35 | 16.03% |
| MA240524P00445000 | 2024-05-09 3:32PM EDT | 445.00 | 1.72 | 1.59 | 1.84 | -0.95 | -35.58% | 21 | 48 | 15.35% |
| MA240524P00447500 | 2024-05-09 3:32PM EDT | 447.50 | 2.23 | 2.07 | 2.36 | -0.32 | -12.55% | 41 | 11 | 14.92% |
| MA240524P00450000 | 2024-05-09 1:57PM EDT | 450.00 | 3.07 | 2.74 | 2.99 | -0.33 | -9.71% | 53 | 22 | 14.44% |
| MA240524P00452500 | 2024-05-09 11:53AM EDT | 452.50 | 4.47 | 3.55 | 3.90 | +0.32 | +7.71% | 7 | 8 | 14.33% |
| MA240524P00455000 | 2024-05-09 1:28PM EDT | 455.00 | 5.16 | 4.55 | 4.85 | -2.26 | -30.46% | 12 | 106 | 13.83% |
| MA240524P00457500 | 2024-05-09 11:50AM EDT | 457.50 | 6.75 | 5.70 | 6.15 | +0.85 | +14.41% | 2 | 2 | 13.77% |
| MA240524P00460000 | 2024-05-09 11:49AM EDT | 460.00 | 8.20 | 6.70 | 8.45 | -10.73 | -56.68% | 3 | 9 | 16.00% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 465.00 | 14.60 | 9.80 | 12.00 | 0.00 | - | 1 | 3 | 16.40% |
| MA240524P00470000 | 2024-05-07 1:39PM EDT | 470.00 | 18.12 | 13.40 | 16.35 | 0.00 | - | 5 | 17 | 18.06% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 18.05 | 21.40 | 0.00 | - | 1 | 0 | 21.83% |
