香港股市 已收市

Mastercard Incorporated (MA)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
481.57+3.62 (+0.76%)
收市:04:00PM EDT
480.75 -0.82 (-0.17%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月5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
MA240405C002400002024-03-25 10:32AM EDT240.00237.81239.45243.800.00-41165.63%
MA240405C003800002024-02-27 1:10PM EDT380.0093.7098.50101.550.00--10.00%
MA240405C003950002024-03-26 9:39AM EDT395.0079.9784.7089.000.00-1464.21%
MA240405C004000002024-03-22 12:25PM EDT400.0083.3779.8083.850.00-4459.81%
MA240405C004300002024-03-28 2:49PM EDT430.0050.8349.7053.95+3.03+6.34%1163.54%
MA240405C004350002024-03-22 10:04AM EDT435.0052.2044.8548.950.00-1158.78%
MA240405C004400002024-03-18 1:17PM EDT440.0042.0040.0544.000.00-1654.33%
MA240405C004450002024-03-28 3:30PM EDT445.0037.2334.7539.15+10.56+39.60%4650.45%
MA240405C004500002024-03-26 1:27PM EDT450.0029.2930.0534.050.00-1944.90%
MA240405C004550002024-03-28 3:33PM EDT455.0027.9926.0029.10+6.04+27.52%5540.18%
MA240405C004600002024-03-26 1:52PM EDT460.0018.5221.0524.400.00-111336.62%
MA240405C004625002024-03-26 9:58AM EDT462.5012.8518.6021.450.00-9931.65%
MA240405C004650002024-03-28 2:30PM EDT465.0016.9015.5019.40+4.35+34.66%12831.21%
MA240405C004675002024-03-27 11:47AM EDT467.5010.9013.6517.000.00-1428.88%
MA240405C004700002024-03-28 3:00PM EDT470.0012.8711.9514.45+3.73+40.81%265425.77%
MA240405C004725002024-03-28 11:48AM EDT472.509.408.6511.70+1.40+17.50%11021.74%
MA240405C004750002024-03-28 3:06PM EDT475.008.767.358.75+4.01+84.42%167316.85%
MA240405C004775002024-03-28 3:57PM EDT477.507.096.106.85+2.29+47.71%504115.98%
MA240405C004800002024-03-28 3:58PM EDT480.005.254.555.15+1.67+46.65%9114015.21%
MA240405C004825002024-03-28 3:59PM EDT482.503.403.253.70+1.53+81.82%794614.57%
MA240405C004850002024-03-28 3:59PM EDT485.002.552.242.63+1.21+90.30%985514.43%
MA240405C004875002024-03-28 3:39PM EDT487.501.801.501.74+0.61+51.26%253414.08%
MA240405C004900002024-03-28 3:38PM EDT490.001.220.921.14+0.38+45.24%5122414.04%
MA240405C004925002024-03-28 3:48PM EDT492.500.740.530.77+0.27+57.45%16814.33%
MA240405C004950002024-03-28 3:57PM EDT495.000.470.290.51+0.20+74.07%5512814.60%
MA240405C004975002024-03-28 3:33PM EDT497.500.290.200.35+0.08+38.10%35815.06%
MA240405C005000002024-03-28 3:14PM EDT500.000.190.110.23+0.04+26.67%4355415.36%
MA240405C005050002024-03-28 3:35PM EDT505.000.080.010.140.00-45516.97%
MA240405C005100002024-03-28 9:32AM EDT510.000.060.010.06+0.02+50.00%204817.48%
MA240405C005150002024-03-26 9:30AM EDT515.000.110.000.110.00-43721.78%
MA240405C005200002024-03-21 10:40AM EDT520.000.190.001.270.00--139.30%
MA240405C005250002024-03-06 3:08PM EDT525.000.220.001.270.00-6642.82%
MA240405C005300002024-03-22 9:30AM EDT530.000.020.000.750.00-1041.02%
認沽盤範圍2024年4月5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
MA240405P002400002024-03-04 4:23PM EDT240.000.260.002.130.00-22237.79%
MA240405P003800002024-02-26 1:52PM EDT380.000.300.000.290.00-1168.65%
MA240405P003850002024-03-04 3:00PM EDT385.000.170.001.270.00-2281.30%
MA240405P004050002024-03-21 11:00AM EDT405.000.050.020.780.00-1160.50%
MA240405P004150002024-03-19 9:41AM EDT415.000.150.001.290.00-23057.96%
MA240405P004200002024-03-18 3:46PM EDT420.000.170.000.330.00-4848.00%
MA240405P004250002024-03-26 10:27AM EDT425.000.110.000.530.00-13548.36%
MA240405P004300002024-03-26 3:06PM EDT430.000.110.000.710.00-310547.29%
MA240405P004350002024-03-27 2:15PM EDT435.000.100.000.200.00-1915534.42%
MA240405P004400002024-03-28 3:31PM EDT440.000.070.000.31-0.08-53.33%134633.50%
MA240405P004450002024-03-28 2:57PM EDT445.000.090.000.15-0.05-35.71%127426.51%
MA240405P004500002024-03-28 3:31PM EDT450.000.110.030.18-0.09-45.00%623324.02%
MA240405P004550002024-03-28 3:59PM EDT455.000.150.070.23-0.17-53.12%1430921.63%
MA240405P004575002024-03-28 1:47PM EDT457.500.220.100.26-0.19-46.34%1510220.39%
MA240405P004600002024-03-28 3:08PM EDT460.000.220.140.30-0.41-65.08%11221619.17%
MA240405P004625002024-03-28 3:05PM EDT462.500.270.190.36-0.31-53.45%332818.06%
MA240405P004650002024-03-28 3:59PM EDT465.000.350.290.46-0.39-52.70%15925117.14%
MA240405P004675002024-03-28 3:44PM EDT467.500.530.400.60-1.13-68.07%318916.26%
MA240405P004700002024-03-28 3:26PM EDT470.000.650.600.81-0.80-55.17%4025015.49%
MA240405P004725002024-03-28 3:57PM EDT472.500.910.891.14-2.15-70.26%3811814.94%
MA240405P004750002024-03-28 3:58PM EDT475.001.341.371.62-1.49-52.65%4811914.49%
MA240405P004775002024-03-28 3:45PM EDT477.501.982.002.34-2.44-55.20%367614.32%
MA240405P004800002024-03-28 3:56PM EDT480.002.812.863.25-2.29-44.90%8510414.04%
MA240405P004825002024-03-28 3:43PM EDT482.504.104.004.50-3.45-45.70%373314.11%
MA240405P004850002024-03-28 11:27AM EDT485.005.355.406.00-3.45-39.20%73214.22%
MA240405P004875002024-03-28 1:56PM EDT487.508.507.008.15-2.15-20.19%23616.03%
MA240405P004900002024-03-28 1:10PM EDT490.0010.977.9510.75-3.63-24.86%53019.33%
MA240405P004925002024-03-27 10:01AM EDT492.5014.009.7012.950.00-61120.72%
MA240405P004950002024-03-28 1:18PM EDT495.0014.8311.9515.40-5.57-27.30%9223.00%
MA240405P004975002024-03-27 9:42AM EDT497.5015.8714.0517.250.00-1021.95%
MA240405P005000002024-03-13 10:35AM EDT500.0025.5016.7019.700.00-1123.82%