Mastercard Incorporated (MA)
NYSE - Nasdaq 即時價格。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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 66.35% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 126.15 | 129.70 | 0.00 | - | 1 | 2 | 43.05% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 102.58 | 98.75 | 102.10 | 0.00 | - | 1 | 1 | 37.02% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 380.00 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 54.36% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 390.00 | 71.90 | 82.20 | 84.45 | 0.00 | - | 10 | 34 | 33.46% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 410.00 | 57.25 | 65.55 | 68.15 | 0.00 | - | 5 | 2 | 30.64% |
| MA241220C00420000 | 2024-05-09 3:16PM EDT | 420.00 | 58.94 | 57.90 | 60.40 | +9.28 | +18.69% | 1 | 3 | 29.31% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 430.00 | 45.75 | 50.85 | 53.20 | 0.00 | - | 2 | 16 | 28.22% |
| MA241220C00440000 | 2024-05-09 1:39PM EDT | 440.00 | 44.05 | 44.05 | 46.15 | +8.55 | +24.08% | 10 | 47 | 27.01% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 450.00 | 42.70 | 37.00 | 38.60 | 0.00 | - | 1 | 76 | 25.21% |
| MA241220C00460000 | 2024-05-08 3:17PM EDT | 460.00 | 31.45 | 31.90 | 32.70 | 0.00 | - | 1 | 49 | 24.32% |
| MA241220C00470000 | 2024-05-03 10:44AM EDT | 470.00 | 20.15 | 26.65 | 27.30 | 0.00 | - | 2 | 65 | 23.48% |
| MA241220C00480000 | 2024-05-09 12:00PM EDT | 480.00 | 21.80 | 21.90 | 22.60 | +3.52 | +19.26% | 25 | 220 | 22.80% |
| MA241220C00490000 | 2024-05-03 9:30AM EDT | 490.00 | 14.50 | 17.25 | 18.30 | 0.00 | - | 2 | 87 | 22.06% |
| MA241220C00500000 | 2024-05-07 3:22PM EDT | 500.00 | 13.60 | 14.20 | 14.60 | 0.00 | - | 122 | 2,478 | 21.41% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 510.00 | 8.70 | 10.70 | 11.60 | 0.00 | - | 1 | 39 | 20.94% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 520.00 | 10.83 | 8.75 | 9.20 | 0.00 | - | 3 | 187 | 20.61% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 540.00 | 5.00 | 5.15 | 5.40 | 0.00 | - | 1 | 61 | 19.83% |
| MA241220C00560000 | 2024-05-08 10:51AM EDT | 560.00 | 2.95 | 2.92 | 3.15 | 0.00 | - | 3 | 10 | 19.43% |
| MA241220C00580000 | 2024-04-30 3:59PM EDT | 580.00 | 2.60 | 1.59 | 1.85 | 0.00 | - | 2 | 22 | 19.30% |
| MA241220C00600000 | 2024-04-29 12:01PM EDT | 600.00 | 1.81 | 0.88 | 1.11 | 0.00 | - | 2 | 21 | 19.36% |
| MA241220C00620000 | 2024-04-25 10:20AM EDT | 620.00 | 1.25 | 0.46 | 0.71 | 0.00 | - | 1 | 3 | 19.66% |
| MA241220C00640000 | 2024-04-25 9:55AM EDT | 640.00 | 0.83 | 0.23 | 0.49 | 0.00 | - | 3 | 13 | 20.17% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.11 | 0.36 | 0.00 | - | 1 | 1 | 20.78% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.41 | 0.00 | - | 2 | 13 | 22.57% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 10 | 18 | 23.71% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 26.81% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 45.17% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.63 | 0.00 | - | 3 | 33 | 40.94% |
| MA241220P00250000 | 2024-05-02 10:02AM EDT | 250.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 37.38% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 270.00 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 35.21% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.95 | 0.51 | 0.83 | 0.00 | - | 1 | 4 | 31.54% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 1.66 | 0.77 | 1.15 | 0.00 | - | 4 | 19 | 29.19% |
| MA241220P00310000 | 2024-04-08 1:19PM EDT | 310.00 | 1.89 | 1.19 | 1.49 | 0.00 | - | 2 | 75 | 28.56% |
| MA241220P00320000 | 2024-05-09 3:52PM EDT | 320.00 | 1.47 | 1.33 | 1.62 | -0.23 | -13.53% | 1 | 9 | 27.00% |
| MA241220P00330000 | 2024-05-09 2:14PM EDT | 330.00 | 1.80 | 1.60 | 1.92 | -0.20 | -10.00% | 1 | 16 | 25.93% |
| MA241220P00340000 | 2024-05-02 9:38AM EDT | 340.00 | 3.30 | 1.97 | 2.29 | 0.00 | - | 2 | 19 | 24.90% |
| MA241220P00350000 | 2024-05-09 3:52PM EDT | 350.00 | 2.57 | 2.46 | 2.68 | -0.31 | -10.76% | 1 | 23 | 23.77% |
| MA241220P00360000 | 2024-05-09 11:39AM EDT | 360.00 | 3.23 | 3.00 | 3.25 | -0.27 | -7.71% | 3 | 82 | 22.86% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 370.00 | 5.44 | 3.65 | 3.95 | 0.00 | - | 2 | 29 | 21.97% |
| MA241220P00380000 | 2024-05-03 11:36AM EDT | 380.00 | 6.95 | 4.55 | 4.90 | 0.00 | - | 5 | 58 | 21.23% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 390.00 | 8.55 | 5.55 | 5.95 | 0.00 | - | 1 | 27 | 20.36% |
| MA241220P00400000 | 2024-05-03 10:12AM EDT | 400.00 | 11.00 | 6.85 | 7.35 | 0.00 | - | 1 | 71 | 19.63% |
| MA241220P00410000 | 2024-05-08 9:43AM EDT | 410.00 | 9.70 | 8.50 | 9.05 | 0.00 | - | 2 | 127 | 18.90% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 420.00 | 11.95 | 10.45 | 11.05 | 0.00 | - | 2 | 285 | 18.13% |
| MA241220P00430000 | 2024-05-09 12:06PM EDT | 430.00 | 13.75 | 12.90 | 13.60 | -0.65 | -4.51% | 2 | 120 | 17.47% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 440.00 | 16.80 | 15.80 | 16.55 | -0.85 | -4.82% | 2 | 84 | 16.73% |
| MA241220P00450000 | 2024-05-08 11:27AM EDT | 450.00 | 21.45 | 19.30 | 20.10 | 0.00 | - | 2 | 126 | 16.02% |
| MA241220P00460000 | 2024-05-09 12:00PM EDT | 460.00 | 24.60 | 23.30 | 24.50 | -8.22 | -25.05% | 25 | 60 | 15.45% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 470.00 | 31.53 | 28.05 | 28.85 | 0.00 | - | 3 | 153 | 14.34% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 480.00 | 32.70 | 32.85 | 35.80 | 0.00 | - | 1 | 175 | 14.56% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 490.00 | 52.00 | 39.00 | 40.70 | 0.00 | - | 10 | 60 | 12.54% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 500.00 | 60.25 | 45.95 | 49.35 | 0.00 | - | 1 | 38 | 13.07% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 510.00 | 67.50 | 54.35 | 56.00 | 0.00 | - | 1 | 2 | 10.42% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
