香港股市 將在 1 小時 14 分鐘 開市

Mastercard Incorporated (MA)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
459.10-0.56 (-0.12%)
收市:04:00PM EDT
459.15 +0.05 (+0.01%)
收市後: 07:59PM EDT
價內期權
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
MA240524C003600002024-05-20 1:01PM EDT360.00100.8997.65101.400.00-11134.38%
MA240524C003700002024-04-05 10:18AM EDT370.00107.4873.2576.950.00-330.00%
MA240524C003800002024-05-21 11:22AM EDT380.0075.8077.5081.55-7.42-8.92%11108.40%
MA240524C003950002024-05-02 3:13PM EDT395.0047.6962.5566.400.00-4387.40%
MA240524C004150002024-05-01 9:44AM EDT415.0029.2042.5546.550.00--564.84%
MA240524C004200002024-05-14 2:18PM EDT420.0031.5037.7541.500.00-1160.35%
MA240524C004300002024-05-16 9:30AM EDT430.0030.8527.6531.450.00-11371.47%
MA240524C004350002024-05-21 11:06AM EDT435.0021.0522.9026.45-4.89-18.85%11562.88%
MA240524C004400002024-05-16 9:53AM EDT440.0025.1318.2020.800.00-12747.96%
MA240524C004425002024-05-10 3:54PM EDT442.5016.3015.6019.100.00-1150.83%
MA240524C004450002024-05-21 3:36PM EDT445.0014.4813.3516.25-2.33-13.86%11043.27%
MA240524C004475002024-05-14 9:57AM EDT447.509.2011.8013.750.00-142438.61%
MA240524C004500002024-05-21 3:36PM EDT450.0010.859.4510.55-0.22-1.99%25528.30%
MA240524C004525002024-05-16 9:30AM EDT452.509.357.159.100.00-23531.18%
MA240524C004550002024-05-21 1:59PM EDT455.004.675.355.85-2.13-31.32%3510720.66%
MA240524C004575002024-05-21 3:55PM EDT457.504.003.654.05-0.75-15.79%5413819.23%
MA240524C004600002024-05-21 3:53PM EDT460.002.352.262.55-0.70-22.95%14516617.92%
MA240524C004625002024-05-21 3:54PM EDT462.501.401.311.51-0.51-26.70%8627717.38%
MA240524C004650002024-05-21 2:48PM EDT465.000.750.660.84-0.52-40.94%6747217.21%
MA240524C004700002024-05-21 3:57PM EDT470.000.230.170.23-0.17-42.50%25053917.55%
MA240524C004750002024-05-21 3:57PM EDT475.000.070.040.10-0.05-41.67%4129220.02%
MA240524C004800002024-05-21 1:28PM EDT480.000.040.020.06-0.02-33.33%37223.15%
MA240524C004850002024-05-20 11:47AM EDT485.000.040.010.580.00-1519641.65%
MA240524C004900002024-05-20 10:02AM EDT490.000.040.010.100.00-1110134.47%
MA240524C004950002024-05-17 10:41AM EDT495.000.400.011.290.00-11454.44%
MA240524C005000002024-05-20 10:37AM EDT500.000.030.011.280.00-112059.86%
MA240524C005050002024-05-20 2:53PM EDT505.000.060.011.280.00-2465.23%
MA240524C005100002024-05-15 10:35AM EDT510.000.040.011.270.00-3612170.36%
MA240524C005150002024-05-02 3:13PM EDT515.000.280.011.270.00-3275.49%
MA240524C005200002024-05-21 1:26PM EDT520.000.020.010.65-0.13-86.67%1371.48%
MA240524C005300002024-05-03 1:36PM EDT530.000.270.001.470.00-101592.53%
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
MA240524P002500002024-04-22 9:33AM EDT250.000.220.000.210.00--1255.47%
MA240524P003600002024-04-18 2:36PM EDT360.000.400.000.440.00--5121.97%
MA240524P003750002024-05-20 12:24PM EDT375.000.010.000.010.00-92668.75%
MA240524P003800002024-05-20 1:29PM EDT380.000.010.002.130.00-1919128.42%
MA240524P003850002024-05-21 10:52AM EDT385.000.010.000.63-0.27-96.43%1297.17%
MA240524P003900002024-05-02 3:21PM EDT390.000.180.001.270.00--6102.73%
MA240524P004000002024-05-20 12:24PM EDT400.000.030.000.030.00-242753.91%
MA240524P004050002024-05-20 10:51AM EDT405.000.030.010.030.00-12150.78%
MA240524P004100002024-05-20 12:53PM EDT410.000.030.011.280.00-66776.37%
MA240524P004150002024-05-16 10:37AM EDT415.000.010.010.120.00-186552.15%
MA240524P004175002024-05-14 1:28PM EDT417.500.230.011.290.00-3766.50%
MA240524P004200002024-05-21 1:34PM EDT420.000.020.021.29-0.04-66.67%357663.28%
MA240524P004250002024-05-17 9:55AM EDT425.000.090.020.290.00-96847.90%
MA240524P004275002024-05-17 12:07PM EDT427.500.090.021.300.00-5853.25%
MA240524P004300002024-05-17 12:36PM EDT430.000.090.020.260.00-4417141.02%
MA240524P004325002024-05-21 11:33AM EDT432.500.070.030.08+0.01+16.67%149031.25%
MA240524P004350002024-05-21 2:23PM EDT435.000.070.050.080.00-3815628.61%
MA240524P004375002024-05-21 3:31PM EDT437.500.080.050.08-0.04-33.33%136825.98%
MA240524P004400002024-05-21 1:02PM EDT440.000.140.070.11+0.01+7.69%2813124.61%
MA240524P004425002024-05-21 2:59PM EDT442.500.140.080.13-0.05-26.32%146122.51%
MA240524P004450002024-05-21 3:53PM EDT445.000.140.080.17-0.08-36.36%6427420.70%
MA240524P004475002024-05-21 3:57PM EDT447.500.200.190.27-0.14-41.18%5616319.61%
MA240524P004500002024-05-21 3:57PM EDT450.000.370.320.45-0.12-24.49%12130518.70%
MA240524P004525002024-05-21 2:59PM EDT452.500.680.500.72-0.15-18.07%386217.60%
MA240524P004550002024-05-21 3:38PM EDT455.000.990.961.14-0.30-23.26%6816816.41%
MA240524P004575002024-05-21 3:38PM EDT457.501.681.671.87-0.27-13.85%3114315.64%
MA240524P004600002024-05-21 3:53PM EDT460.002.932.742.99-0.22-6.98%2514215.13%
MA240524P004625002024-05-20 3:16PM EDT462.504.184.055.050.00-47318.32%
MA240524P004650002024-05-20 9:45AM EDT465.006.685.057.35+0.48+7.74%16021.96%
MA240524P004700002024-05-20 3:01PM EDT470.0010.539.3512.10+0.01+0.10%12728.61%
MA240524P004750002024-05-01 3:40PM EDT475.0032.5614.5017.550.00-1040.63%
MA240524P004850002024-05-14 10:38AM EDT485.0033.0023.8527.700.00--056.98%