$528.06
0.030.01%
프리마켓: Dec 20, 4:29 PM EDT
Comments
Loading...
Mastercard (NYSE:MA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Mastercard의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Mastercard에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid265.8
Ask270.65
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid255.8
Ask260.65
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid245.75
Ask250.65
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid235.7
Ask240.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid225.7
Ask230.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid215.85
Ask220.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid210.85
Ask215.7
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid205.8
Ask210.7
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid200.8
Ask205.65
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid195.8
Ask200.7
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid190.8
Ask195.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid185.8
Ask190.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid180.75
Ask185.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid175.75
Ask180.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid170.7
Ask175.65
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid165.9
Ask170.65
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid160.9
Ask165.65
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid155.9
Ask160.75
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid150.9
Ask155.75
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid145.85
Ask150.75
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid140.95
Ask145.85
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price140.15Dec 06, 2024
Change
00%
Bid136
Ask140.75
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price134.84Dec 06, 2024
Change
00%
Bid130.8
Ask135.8
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price133.36Dec 13, 2024
Change
00%
Bid125.85
Ask130.75
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid120.9
Ask125.7
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid115.95
Ask120.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid110.95
Ask115.7
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid105.95
Ask110.8
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask105.55
volume0
Intrest0
Strike
425
425
Last Price0.39Nov 14, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid95.9
Ask100.8
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid91
Ask95.8
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid86.05
Ask90.85
volume0
Intrest0
Strike
440
440
Last Price0.16Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest5
Last Price-
Change
-
Bid81.6
Ask86.45
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price73.47Dec 04, 2024
Change
00%
Bid75.95
Ask80.75
volume0
Intrest1
Strike
450
450
Last Price0.2Dec 09, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price77.59Dec 13, 2024
Change
00%
Bid72
Ask75.85
volume0
Intrest0
Strike
455
455
Last Price0.47Nov 18, 2024
Change
00%
Bid-
Ask2.53
volume0
Intrest3
Last Price74.95Dec 13, 2024
Change
00%
Bid67.2
Ask70.9
volume0
Intrest1
Strike
460
460
Last Price0.14Dec 17, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price66.54Dec 11, 2024
Change
00%
Bid62.25
Ask65.8
volume0
Intrest1
Strike
465
465
Last Price0.15Dec 20, 2024
Change
0.1200%
Bid-
Ask0.13
volume20
Intrest7
Last Price-
Change
-
Bid57.05
Ask60.65
volume0
Intrest0
Strike
470
470
Last Price0.15Dec 20, 2024
Change
0.0550%
Bid0.05
Ask0.14
volume15
Intrest54
Last Price-
Change
-
Bid52.25
Ask55.95
volume0
Intrest0
Strike
475
475
Last Price0.25Dec 09, 2024
Change
00%
Bid0.01
Ask0.32
volume0
Intrest3
Last Price45.15Nov 14, 2024
Change
00%
Bid47.3
Ask51.1
volume0
Intrest1
Strike
480
480
Last Price0.17Dec 20, 2024
Change
00%
Bid0.03
Ask0.34
volume10
Intrest2
Last Price51.4Dec 12, 2024
Change
00%
Bid41.8
Ask46.25
volume0
Intrest1
Strike
485
485
Last Price0.4Dec 20, 2024
Change
0.1453.85%
Bid0.05
Ask0.37
volume10
Intrest15
Last Price42.4Nov 26, 2024
Change
00%
Bid36.5
Ask41.1
volume0
Intrest1
Strike
490
490
Last Price0.32Dec 19, 2024
Change
00%
Bid0.07
Ask0.42
volume0
Intrest9
Last Price38.93Dec 16, 2024
Change
00%
Bid32.45
Ask36.15
volume0
Intrest5
Strike
495
495
Last Price0.19Dec 18, 2024
Change
00%
Bid0.1
Ask0.47
volume0
Intrest47
Last Price31Dec 20, 2024
Change
519.23%
Bid27.55
Ask31.1
volume2
Intrest2
Strike
500
500
Last Price0.45Dec 20, 2024
Change
0.1525%
Bid0.27
Ask0.52
volume183
Intrest133
Last Price25.87Dec 20, 2024
Change
6.7435.23%
Bid22.8
Ask26.3
volume3
Intrest3
Strike
505
505
Last Price0.5Dec 20, 2024
Change
0.5451.92%
Bid0.37
Ask0.67
volume166
Intrest52
Last Price-
Change
-
Bid19.8
Ask23.9
volume0
Intrest0
Strike
507.5
507.5
Last Price0.49Dec 20, 2024
Change
0.1440%
Bid0.27
Ask0.76
volume9
Intrest35
Last Price21.5Dec 20, 2024
Change
4.4926.4%
Bid16.9
Ask21.45
volume86
Intrest3
Strike
510
510
Last Price0.53Dec 20, 2024
Change
1.4673.37%
Bid0.46
Ask0.97
volume46
Intrest138
Last Price19.7Dec 20, 2024
Change
-
Bid15.8
Ask19.85
volume21
Intrest0
Strike
512.5
512.5
Last Price0.69Dec 20, 2024
Change
1.7371.49%
Bid0.68
Ask1.05
volume53
Intrest35
Last Price12.91Dec 19, 2024
Change
00%
Bid12.95
Ask15.95
volume0
Intrest57
Strike
515
515
Last Price0.93Dec 20, 2024
Change
1.8266.18%
Bid0.88
Ask1.19
volume76
Intrest152
Last Price20.37Dec 11, 2024
Change
00%
Bid11.2
Ask14.55
volume0
Intrest40
Strike
517.5
517.5
Last Price1.05Dec 20, 2024
Change
2.3569.12%
Bid0.91
Ask1.55
volume53
Intrest48
Last Price12.03Dec 20, 2024
Change
2.6327.98%
Bid8.6
Ask11.05
volume15
Intrest30
Strike
520
520
Last Price1.69Dec 20, 2024
Change
1.5147.19%
Bid1.27
Ask1.97
volume39
Intrest159
Last Price9.92Dec 20, 2024
Change
2.5835.15%
Bid6.45
Ask9.1
volume22
Intrest12
Strike
522.5
522.5
Last Price2.25Dec 20, 2024
Change
2.249.44%
Bid1.95
Ask2.67
volume14
Intrest31
Last Price5.9Dec 20, 2024
Change
0.061.03%
Bid6.4
Ask8.1
volume11
Intrest86
Strike
525
525
Last Price2.37Dec 20, 2024
Change
3.8361.77%
Bid2.67
Ask3.45
volume28
Intrest38
Last Price7.5Dec 20, 2024
Change
1.627.12%
Bid4.6
Ask5.9
volume14
Intrest29
Strike
527.5
527.5
Last Price3.65Dec 20, 2024
Change
3.3547.86%
Bid3.35
Ask4.45
volume32
Intrest33
Last Price3.75Dec 20, 2024
Change
0.256.25%
Bid3.3
Ask4.5
volume186
Intrest406
Strike
530
530
Last Price3.74Dec 20, 2024
Change
4.0652.05%
Bid4.3
Ask5.7
volume300
Intrest36
Last Price3.7Dec 20, 2024
Change
00%
Bid2.28
Ask3.3
volume38
Intrest21
Strike
532.5
532.5
Last Price5.8Dec 20, 2024
Change
3.0234.24%
Bid4.7
Ask7.4
volume131
Intrest5
Last Price2.59Dec 20, 2024
Change
0.4219.35%
Bid1.39
Ask2.32
volume73
Intrest159
Strike
535
535
Last Price7.58Dec 20, 2024
Change
2.0721.45%
Bid6.65
Ask9.1
volume127
Intrest67
Last Price1.69Dec 20, 2024
Change
0.137.14%
Bid0.91
Ask1.48
volume152
Intrest461
Strike
537.5
537.5
Last Price9.07Dec 20, 2024
Change
3.7329.14%
Bid7.9
Ask11.95
volume5
Intrest4
Last Price1.12Dec 20, 2024
Change
0.321.13%
Bid0.38
Ask0.94
volume41
Intrest103
Strike
540
540
Last Price7.6Dec 18, 2024
Change
00%
Bid9.9
Ask14.75
volume0
Intrest3
Last Price0.8Dec 20, 2024
Change
0.089.09%
Bid0.4
Ask0.63
volume27
Intrest42
Strike
542.5
542.5
Last Price-
Change
-
Bid12.4
Ask15.75
volume0
Intrest0
Last Price0.37Dec 20, 2024
Change
0.3548.61%
Bid0.21
Ask0.41
volume48
Intrest70
Strike
545
545
Last Price-
Change
-
Bid14.55
Ask18.2
volume0
Intrest0
Last Price0.17Dec 20, 2024
Change
0.2155.26%
Bid0.04
Ask0.27
volume8
Intrest632
Strike
550
550
Last Price-
Change
-
Bid19.4
Ask24.35
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.4382.69%
Bid0.01
Ask0.15
volume21
Intrest77
Strike
555
555
Last Price-
Change
-
Bid24.55
Ask28.25
volume0
Intrest0
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest16
Strike
560
560
Last Price-
Change
-
Bid29.6
Ask34.05
volume0
Intrest0
Last Price0.19Dec 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest69
Strike
565
565
Last Price-
Change
-
Bid34.5
Ask39.05
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest48
Strike
570
570
Last Price-
Change
-
Bid39.1
Ask43.95
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Strike
575
575
Last Price-
Change
-
Bid44.1
Ask49.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid49.35
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid54.35
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid59.4
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid64.5
Ask69.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid69.35
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid74.4
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid79.35
Ask84.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid84.35
Ask89.05
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved