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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 78.59% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 48.25% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 153.65 | 157.50 | 0.00 | - | 1 | 3 | 43.49% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 350.00 | 139.00 | 127.50 | 131.50 | 0.00 | - | 10 | 25 | 39.17% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 360.00 | 128.28 | 119.75 | 122.30 | 0.00 | - | 1 | 2 | 37.29% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 111.65 | 114.75 | 0.00 | - | 1 | 29 | 36.52% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 50.73% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 390.00 | 107.73 | 95.70 | 98.25 | 0.00 | - | 4 | 5 | 33.82% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 400.00 | 105.00 | 88.15 | 90.30 | 0.00 | - | 1 | 13 | 32.56% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 410.00 | 91.50 | 80.80 | 84.30 | 0.00 | - | 13 | 10 | 32.37% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 420.00 | 64.60 | 73.75 | 77.10 | 0.00 | - | 1 | 11 | 31.36% |
| MA250620C00430000 | 2024-05-06 10:54AM EDT | 430.00 | 63.45 | 66.85 | 69.05 | 0.00 | - | 1 | 7 | 29.77% |
| MA250620C00440000 | 2024-05-06 12:34PM EDT | 440.00 | 56.79 | 60.75 | 63.25 | 0.00 | - | 1 | 99 | 29.31% |
| MA250620C00450000 | 2024-05-09 10:07AM EDT | 450.00 | 55.88 | 54.55 | 57.55 | +7.73 | +16.05% | 1 | 154 | 28.78% |
| MA250620C00460000 | 2024-05-08 9:42AM EDT | 460.00 | 48.15 | 48.85 | 51.00 | 0.00 | - | 1 | 131 | 27.65% |
| MA250620C00470000 | 2024-05-08 11:13AM EDT | 470.00 | 42.25 | 43.75 | 45.15 | 0.00 | - | 7 | 1,316 | 26.77% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 480.00 | 31.65 | 38.55 | 40.45 | 0.00 | - | 79 | 322 | 26.33% |
| MA250620C00490000 | 2024-05-06 10:56AM EDT | 490.00 | 31.31 | 33.90 | 35.85 | 0.00 | - | 1 | 269 | 25.79% |
| MA250620C00500000 | 2024-05-06 12:34PM EDT | 500.00 | 27.30 | 29.70 | 31.10 | 0.00 | - | 1 | 598 | 25.02% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 510.00 | 34.99 | 25.90 | 27.20 | 0.00 | - | 1 | 23 | 24.53% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 520.00 | 22.79 | 22.45 | 24.00 | +3.20 | +16.33% | 1 | 189 | 24.27% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 540.00 | 16.68 | 16.40 | 17.50 | +0.78 | +4.91% | 1 | 78 | 23.20% |
| MA250620C00560000 | 2024-04-29 11:10AM EDT | 560.00 | 15.15 | 11.75 | 12.95 | 0.00 | - | 1 | 70 | 22.65% |
| MA250620C00580000 | 2024-05-07 2:15PM EDT | 580.00 | 8.50 | 8.15 | 8.75 | 0.00 | - | 11 | 92 | 21.63% |
| MA250620C00600000 | 2024-04-19 9:59AM EDT | 600.00 | 9.15 | 5.55 | 6.15 | 0.00 | - | 50 | 108 | 21.18% |
| MA250620C00620000 | 2024-02-16 3:47PM EDT | 620.00 | 8.54 | 9.85 | 11.20 | 0.00 | - | 12 | 201 | 27.35% |
| MA250620C00640000 | 2024-05-08 3:55PM EDT | 640.00 | 2.90 | 1.86 | 3.15 | 0.00 | - | 2 | 108 | 20.85% |
| MA250620C00660000 | 2024-02-26 2:15PM EDT | 660.00 | 5.10 | 5.25 | 5.80 | 0.00 | - | 4 | 5 | 25.63% |
| MA250620C00680000 | 2024-05-01 12:47PM EDT | 680.00 | 1.82 | 0.57 | 2.57 | 0.00 | - | 1 | 73 | 22.62% |
| MA250620C00700000 | 2024-05-09 9:30AM EDT | 700.00 | 0.90 | 0.80 | 1.59 | -0.20 | -18.18% | 1 | 144 | 21.85% |
| MA250620C00720000 | 2024-05-09 12:13PM EDT | 720.00 | 0.88 | 0.03 | 1.08 | +0.08 | +10.00% | 1 | 118 | 21.56% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.00 | 1.38 | -0.18 | -21.69% | 2 | 14 | 38.59% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.26% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 44.78% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 42.40% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.49 | 2.65 | 0.00 | - | - | 3 | 34.80% |
| MA250620P00260000 | 2024-05-08 9:50AM EDT | 260.00 | 1.86 | 0.66 | 2.99 | 0.00 | - | 1 | 12 | 33.69% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 270.00 | 4.15 | 0.87 | 3.40 | 0.00 | - | 1 | 4 | 32.67% |
| MA250620P00280000 | 2024-04-18 1:11PM EDT | 280.00 | 3.72 | 1.45 | 3.80 | 0.00 | - | 1 | 7 | 31.57% |
| MA250620P00290000 | 2024-05-01 9:42AM EDT | 290.00 | 3.15 | 1.41 | 4.30 | 0.00 | - | 1 | 2 | 30.58% |
| MA250620P00300000 | 2024-05-09 9:31AM EDT | 300.00 | 3.10 | 2.10 | 4.15 | -1.75 | -36.08% | 4 | 9 | 28.46% |
| MA250620P00310000 | 2024-04-25 10:09AM EDT | 310.00 | 4.94 | 2.98 | 3.75 | 0.00 | - | 4 | 5 | 25.98% |
| MA250620P00320000 | 2024-05-09 11:41AM EDT | 320.00 | 4.08 | 2.33 | 4.10 | -0.22 | -5.12% | 3 | 6 | 24.81% |
| MA250620P00330000 | 2024-05-06 1:44PM EDT | 330.00 | 5.69 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 24.08% |
| MA250620P00340000 | 2024-05-08 3:55PM EDT | 340.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 14 | 8 | 23.24% |
| MA250620P00350000 | 2024-05-07 3:47PM EDT | 350.00 | 6.75 | 6.05 | 6.50 | 0.00 | - | 2 | 42 | 22.62% |
| MA250620P00360000 | 2024-05-02 11:13AM EDT | 360.00 | 9.50 | 7.05 | 7.60 | 0.00 | - | 1 | 134 | 21.96% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 370.00 | 11.73 | 8.30 | 8.75 | 0.00 | - | 6 | 27 | 21.21% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 380.00 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 23.82% |
| MA250620P00390000 | 2024-05-03 10:54AM EDT | 390.00 | 15.32 | 11.40 | 11.90 | 0.00 | - | 23 | 247 | 19.95% |
| MA250620P00400000 | 2024-05-03 10:40AM EDT | 400.00 | 18.05 | 13.25 | 13.85 | 0.00 | - | 200 | 444 | 19.35% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 410.00 | 18.15 | 15.40 | 16.10 | 0.00 | - | 1 | 221 | 18.76% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 420.00 | 19.56 | 17.65 | 18.85 | 0.00 | - | 2 | 541 | 18.28% |
| MA250620P00430000 | 2024-05-08 1:58PM EDT | 430.00 | 22.20 | 20.75 | 21.50 | 0.00 | - | 2 | 146 | 17.54% |
| MA250620P00440000 | 2024-05-08 1:57PM EDT | 440.00 | 25.75 | 22.65 | 25.80 | 0.00 | - | 5 | 125 | 17.50% |
| MA250620P00450000 | 2024-05-08 1:57PM EDT | 450.00 | 29.55 | 27.35 | 28.50 | 0.00 | - | 18 | 154 | 16.36% |
| MA250620P00460000 | 2024-05-08 1:57PM EDT | 460.00 | 33.65 | 31.75 | 33.95 | 0.00 | - | 88 | 287 | 16.43% |
| MA250620P00470000 | 2024-05-08 1:57PM EDT | 470.00 | 38.30 | 34.05 | 38.35 | 0.00 | - | 55 | 289 | 15.69% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 40.25 | 42.15 | 0.00 | - | 1 | 56 | 14.34% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 44.50 | 48.90 | 0.00 | - | 3 | 62 | 14.27% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 500.00 | 52.25 | 51.45 | 55.20 | 0.00 | - | 2 | 10 | 13.64% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 9.85% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 102.50 | 106.50 | 0.00 | - | - | 0 | 13.04% |
