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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 90.74% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 370.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 375.00 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 0.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 44.70% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719C00400000 | 2024-05-09 12:30PM EDT | 400.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00405000 | 2024-05-08 9:30AM EDT | 405.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 410.00 | 69.85 | 48.85 | 52.35 | 0.00 | - | 1 | 40 | 29.87% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 64.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-05-08 3:54PM EDT | 420.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00425000 | 2024-05-07 11:25AM EDT | 425.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00430000 | 2024-05-09 1:01PM EDT | 430.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00435000 | 2024-05-06 11:09AM EDT | 435.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00440000 | 2024-05-09 11:47AM EDT | 440.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00445000 | 2024-05-07 10:16AM EDT | 445.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240719C00450000 | 2024-05-09 9:37AM EDT | 450.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00455000 | 2024-05-09 2:00PM EDT | 455.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719C00460000 | 2024-05-09 3:05PM EDT | 460.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MA240719C00465000 | 2024-05-09 3:20PM EDT | 465.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MA240719C00470000 | 2024-05-09 12:01PM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA240719C00475000 | 2024-05-09 10:59AM EDT | 475.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA240719C00480000 | 2024-05-09 2:44PM EDT | 480.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MA240719C00485000 | 2024-05-09 2:37PM EDT | 485.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA240719C00490000 | 2024-05-09 2:37PM EDT | 490.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240719C00495000 | 2024-05-09 1:33PM EDT | 495.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240719C00500000 | 2024-05-09 12:14PM EDT | 500.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MA240719C00505000 | 2024-05-09 9:30AM EDT | 505.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719C00510000 | 2024-05-06 2:35PM EDT | 510.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00515000 | 2024-05-09 2:37PM EDT | 515.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719C00520000 | 2024-05-09 2:37PM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719C00525000 | 2024-04-29 2:52PM EDT | 525.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240719C00535000 | 2024-05-06 11:35AM EDT | 535.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 540.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00550000 | 2024-04-25 11:10AM EDT | 550.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MA240719C00600000 | 2024-03-25 12:58PM EDT | 600.00 | 0.42 | 0.02 | 0.17 | 0.00 | - | 20 | 47 | 26.17% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 72.07% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| MA240719P00210000 | 2024-05-09 3:47PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA240719P00230000 | 2024-05-09 3:48PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 59.52% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 240.00 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 60.25% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 63.67% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 60.40% |
| MA240719P00260000 | 2024-02-14 2:40PM EDT | 260.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 270 | 300 | 56.15% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 57.23% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 51.76% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 50.98% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 50.24% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 51.88% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 54.36% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 50.10% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 54.93% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 54.65% |
| MA240719P00315000 | 2024-05-09 3:48PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 40.87% |
| MA240719P00330000 | 2024-05-09 2:53PM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 39.56% |
| MA240719P00340000 | 2024-05-03 3:34PM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 36.29% |
| MA240719P00350000 | 2024-05-03 1:51PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00360000 | 2024-05-09 3:48PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00365000 | 2024-05-02 1:13PM EDT | 365.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MA240719P00370000 | 2024-05-09 2:49PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719P00375000 | 2024-05-07 9:30AM EDT | 375.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719P00380000 | 2024-05-09 11:46AM EDT | 380.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00385000 | 2024-05-06 3:45PM EDT | 385.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240719P00390000 | 2024-05-07 11:10AM EDT | 390.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MA240719P00395000 | 2024-05-09 2:49PM EDT | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719P00400000 | 2024-05-09 9:40AM EDT | 400.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719P00405000 | 2024-05-08 1:28PM EDT | 405.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240719P00410000 | 2024-05-09 9:51AM EDT | 410.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719P00415000 | 2024-05-09 3:59PM EDT | 415.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240719P00420000 | 2024-05-09 3:59PM EDT | 420.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240719P00425000 | 2024-05-09 2:49PM EDT | 425.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240719P00430000 | 2024-05-09 2:49PM EDT | 430.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MA240719P00435000 | 2024-05-09 1:41PM EDT | 435.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA240719P00440000 | 2024-05-09 12:32PM EDT | 440.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MA240719P00445000 | 2024-05-09 12:32PM EDT | 445.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MA240719P00450000 | 2024-05-09 3:35PM EDT | 450.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MA240719P00455000 | 2024-05-09 3:21PM EDT | 455.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| MA240719P00460000 | 2024-05-09 3:59PM EDT | 460.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240719P00465000 | 2024-05-09 2:52PM EDT | 465.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240719P00470000 | 2024-05-03 10:32AM EDT | 470.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 475.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 480.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MA240719P00485000 | 2024-05-01 1:44PM EDT | 485.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 490.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 495.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 500.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
