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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 250.00 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 108.97% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 180.70 | 179.75 | 183.15 | 0.00 | - | 2 | 2 | 55.85% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 290.00 | 176.95 | 169.85 | 173.45 | 0.00 | - | - | 0 | 53.08% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 340.00 | 138.32 | 121.65 | 125.30 | 0.00 | - | 1 | 1 | 44.19% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 125.35 | 112.15 | 115.80 | 0.00 | - | - | 1 | 41.82% |
| MA241018C00365000 | 2024-04-22 11:00AM EDT | 365.00 | 103.35 | 98.10 | 101.55 | 0.00 | - | 2 | 2 | 38.22% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 370.00 | 104.55 | 93.45 | 96.45 | 0.00 | - | 2 | 41 | 36.54% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 76.50 | 88.75 | 92.25 | 0.00 | - | 1 | 3 | 36.02% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 95.80 | 84.20 | 87.60 | 0.00 | - | 2 | 2 | 34.90% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 385.00 | 70.20 | 79.70 | 82.90 | 0.00 | - | 5 | 7 | 33.70% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 400.00 | 77.56 | 67.25 | 69.75 | 0.00 | - | 2 | 3 | 31.02% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 420.00 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 36.31% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 430.00 | 38.98 | 43.15 | 44.60 | 0.00 | - | 1 | 9 | 25.58% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 435.00 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 18.77% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 440.00 | 28.55 | 36.20 | 37.85 | 0.00 | - | - | 1 | 24.70% |
| MA241018C00445000 | 2024-05-03 3:45PM EDT | 445.00 | 26.99 | 32.80 | 34.40 | 0.00 | - | 10 | 15 | 24.05% |
| MA241018C00450000 | 2024-05-09 2:49PM EDT | 450.00 | 30.35 | 29.95 | 31.20 | +2.05 | +7.24% | 1 | 15 | 23.52% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 455.00 | 21.50 | 26.95 | 28.05 | 0.00 | - | 3 | 5 | 22.92% |
| MA241018C00460000 | 2024-05-08 11:04AM EDT | 460.00 | 22.85 | 24.10 | 24.90 | 0.00 | - | 27 | 68 | 22.22% |
| MA241018C00465000 | 2024-05-09 1:09PM EDT | 465.00 | 21.20 | 21.40 | 21.90 | +0.90 | +4.43% | 25 | 197 | 21.51% |
| MA241018C00470000 | 2024-05-09 12:16PM EDT | 470.00 | 18.45 | 18.90 | 19.40 | +0.45 | +2.50% | 4 | 82 | 21.10% |
| MA241018C00475000 | 2024-05-09 12:51PM EDT | 475.00 | 16.55 | 16.60 | 17.10 | +0.70 | +4.42% | 8 | 17 | 20.72% |
| MA241018C00480000 | 2024-05-09 10:39AM EDT | 480.00 | 14.90 | 14.45 | 15.00 | +1.05 | +7.58% | 5 | 75 | 20.38% |
| MA241018C00485000 | 2024-05-09 2:07PM EDT | 485.00 | 12.75 | 12.65 | 13.05 | +0.50 | +4.08% | 6 | 82 | 20.03% |
| MA241018C00490000 | 2024-05-09 2:07PM EDT | 490.00 | 11.00 | 10.95 | 11.30 | +0.30 | +2.80% | 5 | 57 | 19.72% |
| MA241018C00495000 | 2024-05-02 11:58AM EDT | 495.00 | 9.50 | 9.35 | 9.75 | +2.40 | +33.80% | 1 | 138 | 19.46% |
| MA241018C00500000 | 2024-05-09 3:41PM EDT | 500.00 | 7.90 | 7.95 | 8.35 | +0.20 | +2.60% | 2 | 114 | 19.19% |
| MA241018C00505000 | 2024-05-08 11:00AM EDT | 505.00 | 6.56 | 6.75 | 7.10 | 0.00 | - | 1 | 20 | 18.94% |
| MA241018C00510000 | 2024-05-08 11:00AM EDT | 510.00 | 5.48 | 5.65 | 6.05 | 0.00 | - | 1 | 20 | 18.76% |
| MA241018C00515000 | 2024-05-03 10:42AM EDT | 515.00 | 3.13 | 4.75 | 5.15 | 0.00 | - | 1 | 43 | 18.63% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 520.00 | 3.09 | 3.90 | 4.25 | 0.00 | - | 2 | 66 | 18.34% |
| MA241018C00525000 | 2024-05-03 11:13AM EDT | 525.00 | 2.39 | 3.25 | 3.55 | 0.00 | - | 1 | 5 | 18.18% |
| MA241018C00530000 | 2024-05-08 3:48PM EDT | 530.00 | 2.85 | 2.69 | 2.93 | 0.00 | - | 4 | 18 | 18.00% |
| MA241018C00535000 | 2024-05-08 3:48PM EDT | 535.00 | 2.35 | 2.22 | 2.41 | 0.00 | - | 1 | 14 | 17.84% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 540.00 | 1.88 | 1.82 | 2.06 | 0.00 | - | 1 | 19 | 17.88% |
| MA241018C00550000 | 2024-04-24 3:52PM EDT | 550.00 | 3.72 | 1.21 | 1.39 | 0.00 | - | 2 | 4 | 17.69% |
| MA241018C00560000 | 2024-04-29 3:55PM EDT | 560.00 | 2.04 | 0.77 | 1.01 | 0.00 | - | 1 | 15 | 17.82% |
| MA241018C00570000 | 2024-04-09 10:47AM EDT | 570.00 | 3.30 | 0.53 | 0.74 | 0.00 | - | - | 1 | 17.99% |
| MA241018C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.52 | 0.31 | 0.55 | 0.00 | - | 10 | 219 | 18.20% |
| MA241018C00590000 | 2024-03-28 3:00PM EDT | 590.00 | 2.68 | 0.85 | 1.05 | 0.00 | - | 1 | 6 | 21.47% |
| MA241018C00600000 | 2024-02-12 10:56AM EDT | 600.00 | 1.05 | 2.04 | 2.21 | 0.00 | - | 10 | 50 | 26.08% |
| MA241018C00620000 | 2024-05-08 11:55AM EDT | 620.00 | 0.24 | 0.06 | 0.60 | 0.00 | - | 2 | 18 | 22.55% |
| MA241018C00640000 | 2024-02-22 12:31PM EDT | 640.00 | 0.44 | 0.69 | 0.92 | 0.00 | - | 13 | 13 | 26.14% |
| MA241018C00660000 | 2024-03-12 3:54PM EDT | 660.00 | 0.40 | 0.10 | 0.37 | 0.00 | - | 2 | 48 | 24.56% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241018P00220000 | 2024-01-23 2:44PM EDT | 220.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 49.41% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 230.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 51.22% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 240.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 45.90% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 250.00 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 46.50% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 280.00 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 36.69% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 290.00 | 0.60 | 0.06 | 0.51 | 0.00 | - | 5 | 20 | 32.24% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 0.48 | 0.34 | 0.60 | -0.70 | -59.32% | 1 | 54 | 30.84% |
| MA241018P00310000 | 2024-04-22 12:37PM EDT | 310.00 | 1.37 | 0.44 | 0.71 | 0.00 | - | 1 | 1 | 29.49% |
| MA241018P00320000 | 2024-05-02 2:18PM EDT | 320.00 | 1.10 | 0.61 | 0.83 | 0.00 | - | 1 | 12 | 28.09% |
| MA241018P00330000 | 2024-04-22 2:38PM EDT | 330.00 | 1.75 | 0.76 | 1.00 | 0.00 | - | 2 | 28 | 26.86% |
| MA241018P00340000 | 2024-05-08 11:34AM EDT | 340.00 | 1.23 | 0.96 | 1.20 | 0.00 | - | 40 | 44 | 25.60% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 350.00 | 2.39 | 1.20 | 1.45 | 0.00 | - | 1 | 10 | 24.39% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 360.00 | 1.63 | 2.45 | 2.70 | -0.79 | -32.64% | 10 | 43 | 25.66% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 370.00 | 3.27 | 1.83 | 2.06 | 0.00 | - | 3 | 8 | 21.80% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 375.00 | 3.34 | 3.85 | 4.45 | 0.00 | - | - | 1 | 25.52% |
| MA241018P00380000 | 2024-03-28 11:17AM EDT | 380.00 | 3.35 | 3.65 | 4.40 | 0.00 | - | 10 | 20 | 24.16% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 385.00 | 5.95 | 2.82 | 2.94 | 0.00 | - | 1 | 2 | 20.32% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 390.00 | 6.15 | 3.15 | 3.35 | 0.00 | - | 1 | 18 | 19.89% |
| MA241018P00395000 | 2024-05-02 12:50PM EDT | 395.00 | 6.30 | 3.60 | 3.80 | 0.00 | - | 1 | 7 | 19.44% |
| MA241018P00400000 | 2024-05-02 12:42PM EDT | 400.00 | 7.20 | 4.15 | 4.35 | 0.00 | - | 2 | 15 | 19.06% |
| MA241018P00405000 | 2024-05-02 12:59PM EDT | 405.00 | 8.05 | 4.60 | 5.00 | 0.00 | - | 1 | 6 | 18.71% |
| MA241018P00410000 | 2024-05-06 10:29AM EDT | 410.00 | 7.30 | 5.40 | 5.65 | 0.00 | - | 1 | 40 | 18.24% |
| MA241018P00415000 | 2024-05-06 12:33PM EDT | 415.00 | 8.55 | 6.10 | 6.45 | 0.00 | - | 5 | 32 | 17.86% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 420.00 | 9.60 | 6.85 | 7.45 | 0.00 | - | 1 | 129 | 17.58% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 425.00 | 11.55 | 8.00 | 8.35 | 0.00 | - | 1 | 94 | 17.07% |
| MA241018P00430000 | 2024-05-08 3:02PM EDT | 430.00 | 10.20 | 9.05 | 9.90 | 0.00 | - | 22 | 202 | 17.07% |
| MA241018P00435000 | 2024-05-08 2:45PM EDT | 435.00 | 11.60 | 10.35 | 11.10 | 0.00 | - | 2 | 155 | 16.59% |
| MA241018P00440000 | 2024-05-07 3:30PM EDT | 440.00 | 13.75 | 11.85 | 12.65 | 0.00 | - | 5 | 140 | 16.29% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 445.00 | 15.15 | 13.35 | 14.15 | 0.00 | - | 1 | 123 | 15.79% |
| MA241018P00450000 | 2024-05-07 3:55PM EDT | 450.00 | 17.05 | 15.20 | 16.05 | 0.00 | - | 41 | 120 | 15.48% |
| MA241018P00455000 | 2024-05-09 12:14PM EDT | 455.00 | 18.35 | 16.85 | 17.70 | -0.95 | -4.92% | 2 | 79 | 14.80% |
| MA241018P00460000 | 2024-05-09 12:14PM EDT | 460.00 | 20.60 | 19.30 | 20.25 | -1.00 | -4.63% | 3 | 98 | 14.69% |
| MA241018P00465000 | 2024-05-09 12:14PM EDT | 465.00 | 23.05 | 21.40 | 22.65 | -1.05 | -4.36% | 10 | 229 | 14.27% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 470.00 | 32.53 | 24.00 | 25.30 | 0.00 | - | 1 | 46 | 13.86% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 475.00 | 27.75 | 26.40 | 27.85 | 0.00 | - | 1 | 14 | 13.14% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 480.00 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 12.02% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 485.00 | 33.00 | 33.30 | 35.45 | 0.00 | - | 1 | 8 | 13.36% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 490.00 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 17.85% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 495.00 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 17.58% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 500.00 | 49.50 | 44.05 | 45.70 | 0.00 | - | 1 | 10 | 10.06% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 510.00 | 53.05 | 52.95 | 56.35 | 0.00 | - | 5 | 0 | 12.93% |
| MA241018P00515000 | 2024-04-24 2:28PM EDT | 515.00 | 54.40 | 57.95 | 61.30 | 0.00 | - | - | 0 | 13.63% |
