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：
拍板:490.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00490000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.81 | 0.80 | 0.96 | -0.31 | -27.68% | 71 | 94 | 34.71% |
| MA240510C00490000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 1.29 | 1.29 | 1.56 | -0.77 | -37.38% | 109 | 42 | 27.08% |
| MA240517C00490000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 1.96 | 1.76 | 2.19 | -0.44 | -18.33% | 4 | 627 | 24.35% |
| MA240524C00490000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 2.97 | 2.33 | 2.82 | 0.00 | - | 3 | 44 | 22.91% |
| MA240531C00490000 | 2024-04-26 2:22PM EDT | 2024-05-31 | 2.98 | 2.69 | 3.95 | -0.77 | -20.53% | 2 | 2 | 23.27% |
| MA240607C00490000 | 2024-04-26 1:18PM EDT | 2024-06-07 | 4.11 | 3.10 | 4.75 | +4.11 | - | 1 | 0 | 22.90% |
| MA240621C00490000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 4.85 | 4.80 | 5.20 | -0.60 | -11.01% | 34 | 559 | 20.57% |
| MA240719C00490000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 7.65 | 7.40 | 8.05 | +0.15 | +2.00% | 31 | 159 | 20.64% |
| MA240920C00490000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 15.65 | 15.00 | 16.00 | +1.20 | +8.30% | 5 | 88 | 23.01% |
| MA241018C00490000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 17.70 | 17.20 | 18.30 | 0.00 | - | 3 | 54 | 22.97% |
| MA241115C00490000 | 2024-04-26 10:42AM EDT | 2024-11-15 | 22.75 | 20.70 | 21.90 | +2.80 | +14.04% | 1 | 87 | 24.03% |
| MA241220C00490000 | 2024-04-23 2:46PM EDT | 2024-12-20 | 26.07 | 24.30 | 25.45 | 0.00 | - | 1 | 85 | 24.63% |
| MA250117C00490000 | 2024-04-26 10:11AM EDT | 2025-01-17 | 28.60 | 26.00 | 28.20 | +1.60 | +5.93% | 1 | 607 | 25.07% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 2025-03-21 | 35.04 | 33.15 | 35.15 | 0.00 | - | - | 50 | 26.54% |
| MA250620C00490000 | 2024-04-18 2:09PM EDT | 2025-06-20 | 40.43 | 40.95 | 43.00 | 0.00 | - | 1 | 218 | 27.46% |
| MA260116C00490000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 58.10 | 57.15 | 59.15 | 0.00 | - | 2 | 140 | 29.08% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 26.45 | 30.05 | 0.00 | - | 2 | 4 | 46.35% |
| MA240517P00490000 | 2024-04-26 9:33AM EDT | 2024-05-17 | 28.83 | 26.60 | 30.65 | +3.83 | +15.32% | 35 | 114 | 27.48% |
| MA240621P00490000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 27.98 | 29.05 | 31.35 | 0.00 | - | 1 | 336 | 17.96% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 29.95 | 33.50 | 0.00 | - | 2 | 47 | 17.78% |
| MA240920P00490000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 33.17 | 34.10 | 36.85 | 0.00 | - | 1 | 112 | 16.78% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 21.28% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 16.96% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 38.15 | 41.50 | 0.00 | - | 1 | 55 | 16.60% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 39.10 | 41.65 | 0.00 | - | 50 | 135 | 15.80% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 44.15 | 46.95 | 0.00 | - | 3 | 62 | 15.39% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 50.80 | 54.95 | +3.47 | +7.11% | 4 | 10 | 15.95% |
