Marchés français ouverture 4 h 14 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 116,28 -698,28 (-1,80 %) EUR/USD
1,0705 -0,0003 (-0,03 %) HANG SENG
18 057,34 +115,56 (+0,64 %) Bitcoin EUR
61 936,32 +163,68 (+0,26 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 75.01% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 61.87% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 146.50 | 150.95 | 0.00 | - | 1 | 2 | 56.04% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 136.50 | 140.75 | 0.00 | - | 9 | 14 | 51.95% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 95.01% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 32.67% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 112.05 | 116.30 | 0.00 | - | - | 2 | 49.91% |
| MA240920C00340000 | 2024-06-12 10:22AM EDT | 340.00 | 113.73 | 107.50 | 111.40 | 0.00 | - | 1 | 2 | 48.22% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 53.12% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 50.39% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 63.44% |
| MA240920C00365000 | 2024-06-12 10:32AM EDT | 365.00 | 89.80 | 83.55 | 87.40 | 0.00 | - | 2 | 2 | 40.75% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 82.00 | 85.70 | 0.00 | - | 1 | 5 | 44.63% |
| MA240920C00375000 | 2024-06-11 10:13AM EDT | 375.00 | 78.60 | 74.20 | 77.30 | 0.00 | - | 2 | 2 | 36.76% |
| MA240920C00380000 | 2024-06-10 1:14PM EDT | 380.00 | 75.00 | 69.35 | 72.65 | 0.00 | - | 10 | 7 | 35.48% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 385.00 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 46.48% |
| MA240920C00390000 | 2024-06-10 1:55PM EDT | 390.00 | 66.50 | 60.45 | 62.95 | 0.00 | - | 20 | 12 | 32.16% |
| MA240920C00395000 | 2024-06-03 1:28PM EDT | 395.00 | 54.60 | 57.30 | 59.15 | 0.00 | - | 1 | 5 | 32.08% |
| MA240920C00400000 | 2024-06-12 3:57PM EDT | 400.00 | 51.86 | 52.40 | 54.05 | 0.00 | - | 1 | 20 | 29.94% |
| MA240920C00405000 | 2024-05-14 11:30AM EDT | 405.00 | 58.80 | 46.15 | 47.65 | 0.00 | - | 9 | 10 | 25.91% |
| MA240920C00410000 | 2024-06-10 1:56PM EDT | 410.00 | 48.70 | 43.75 | 46.10 | 0.00 | - | 2 | 9 | 28.71% |
| MA240920C00415000 | 2024-06-13 11:01AM EDT | 415.00 | 37.15 | 40.25 | 41.50 | 0.00 | - | 1 | 41 | 27.10% |
| MA240920C00420000 | 2024-06-04 1:50PM EDT | 420.00 | 36.35 | 36.35 | 38.05 | 0.00 | - | 1 | 283 | 26.85% |
| MA240920C00425000 | 2024-06-11 11:23AM EDT | 425.00 | 34.75 | 32.60 | 34.15 | 0.00 | - | 2 | 25 | 25.89% |
| MA240920C00430000 | 2024-06-13 12:38PM EDT | 430.00 | 26.25 | 27.90 | 29.90 | 0.00 | - | 4 | 151 | 24.38% |
| MA240920C00435000 | 2024-06-14 3:07PM EDT | 435.00 | 25.39 | 24.60 | 26.70 | +1.54 | +6.46% | 4 | 96 | 23.95% |
| MA240920C00440000 | 2024-06-14 1:03PM EDT | 440.00 | 22.53 | 22.35 | 22.95 | +0.48 | +2.18% | 4 | 84 | 22.72% |
| MA240920C00445000 | 2024-06-14 3:07PM EDT | 445.00 | 19.39 | 19.40 | 19.85 | +2.29 | +13.39% | 5 | 124 | 22.02% |
| MA240920C00450000 | 2024-06-14 9:50AM EDT | 450.00 | 16.05 | 16.75 | 17.05 | -0.58 | -3.49% | 4 | 282 | 21.44% |
| MA240920C00455000 | 2024-06-13 1:44PM EDT | 455.00 | 13.45 | 14.25 | 14.55 | 0.00 | - | 8 | 497 | 20.97% |
| MA240920C00460000 | 2024-06-14 2:18PM EDT | 460.00 | 11.94 | 12.00 | 12.25 | +0.24 | +2.05% | 7 | 353 | 20.49% |
| MA240920C00465000 | 2024-06-14 3:17PM EDT | 465.00 | 10.10 | 10.00 | 11.25 | +1.40 | +16.09% | 2 | 1,230 | 21.28% |
| MA240920C00470000 | 2024-06-14 11:17AM EDT | 470.00 | 7.97 | 8.25 | 9.50 | -0.23 | -2.80% | 1 | 210 | 20.99% |
| MA240920C00475000 | 2024-06-13 3:40PM EDT | 475.00 | 6.72 | 6.75 | 7.00 | 0.00 | - | 4 | 261 | 19.48% |
| MA240920C00480000 | 2024-06-14 11:36AM EDT | 480.00 | 5.50 | 5.45 | 5.70 | +0.08 | +1.48% | 2 | 471 | 19.22% |
| MA240920C00485000 | 2024-06-14 12:03PM EDT | 485.00 | 4.25 | 4.40 | 4.60 | -0.37 | -8.01% | 17 | 220 | 18.98% |
| MA240920C00490000 | 2024-06-12 10:18AM EDT | 490.00 | 4.12 | 3.50 | 3.75 | 0.00 | - | 1 | 114 | 18.90% |
| MA240920C00495000 | 2024-06-12 9:30AM EDT | 495.00 | 2.62 | 2.76 | 3.20 | -1.23 | -31.95% | 15 | 94 | 19.14% |
| MA240920C00500000 | 2024-06-13 1:16PM EDT | 500.00 | 1.81 | 2.15 | 2.51 | 0.00 | - | 2 | 438 | 18.91% |
| MA240920C00505000 | 2024-06-06 11:55AM EDT | 505.00 | 2.15 | 1.62 | 1.87 | 0.00 | - | 5 | 126 | 18.50% |
| MA240920C00510000 | 2024-06-04 2:54PM EDT | 510.00 | 1.50 | 1.15 | 1.43 | 0.00 | - | 3 | 132 | 18.31% |
| MA240920C00515000 | 2024-06-12 11:35AM EDT | 515.00 | 1.10 | 0.98 | 1.16 | -0.02 | -1.79% | 2 | 97 | 18.40% |
| MA240920C00520000 | 2024-06-11 1:23PM EDT | 520.00 | 0.92 | 0.67 | 0.89 | 0.00 | - | 4 | 445 | 18.30% |
| MA240920C00540000 | 2024-06-06 9:40AM EDT | 540.00 | 0.39 | 0.29 | 0.39 | 0.00 | - | 1 | 109 | 18.84% |
| MA240920C00560000 | 2024-06-06 9:40AM EDT | 560.00 | 0.20 | 0.12 | 0.23 | 0.00 | - | 1 | 95 | 20.15% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 28.60% |
| MA240920C00600000 | 2024-06-13 10:05AM EDT | 600.00 | 0.15 | 0.01 | 0.29 | +0.08 | +114.29% | 48 | 90 | 25.95% |
| MA240920C00620000 | 2024-06-14 12:49PM EDT | 620.00 | 0.08 | 0.00 | 0.34 | -0.01 | -11.11% | 29 | 120 | 28.96% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-05-30 9:30AM EDT | 680.00 | 0.31 | 0.00 | 0.56 | 0.00 | - | 20 | 20 | 38.07% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 100 | 274 | 70.85% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 61.57% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | - | 1 | 59.38% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 53.22% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 56.27% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 53.61% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 57.57% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 53.52% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 50.68% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 50.46% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 48.85% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 45.00% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 51.55% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.10 | 0.73 | 0.00 | - | 1 | 11 | 42.46% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 51.62% |
| MA240920P00300000 | 2024-06-13 9:39AM EDT | 300.00 | 0.23 | 0.13 | 0.80 | 0.00 | - | 1 | 2 | 40.11% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-06-14 12:49PM EDT | 310.00 | 0.31 | 0.25 | 0.35 | -0.01 | -3.12% | 82 | 135 | 32.72% |
| MA240920P00315000 | 2024-06-04 3:12PM EDT | 315.00 | 0.39 | 0.16 | 0.39 | 0.00 | - | 1 | 10 | 31.93% |
| MA240920P00320000 | 2024-06-12 1:18PM EDT | 320.00 | 0.37 | 0.20 | 0.56 | 0.00 | - | 10 | 32 | 32.40% |
| MA240920P00325000 | 2024-06-13 10:47AM EDT | 325.00 | 0.45 | 0.36 | 0.48 | 0.00 | - | 1 | 18 | 30.32% |
| MA240920P00330000 | 2024-06-06 2:54PM EDT | 330.00 | 0.46 | 0.30 | 0.66 | 0.00 | - | 10 | 46 | 30.58% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.43 | 0.56 | 0.00 | - | 40 | 76 | 28.47% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 27.94% |
| MA240920P00345000 | 2024-06-12 11:03AM EDT | 345.00 | 0.60 | 0.62 | 0.73 | 0.00 | - | 1 | 20 | 27.12% |
| MA240920P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 0.78 | 0.71 | 0.82 | -0.01 | -1.27% | 1 | 65 | 26.37% |
| MA240920P00355000 | 2024-06-13 10:10AM EDT | 355.00 | 0.91 | 0.81 | 0.93 | 0.00 | - | 33 | 61 | 25.66% |
| MA240920P00360000 | 2024-06-14 12:35PM EDT | 360.00 | 0.99 | 0.93 | 1.09 | +0.13 | +15.12% | 2 | 71 | 25.12% |
| MA240920P00365000 | 2024-05-17 3:22PM EDT | 365.00 | 1.01 | 1.07 | 1.20 | 0.00 | - | 1 | 83 | 24.26% |
| MA240920P00370000 | 2024-06-13 10:43AM EDT | 370.00 | 1.41 | 1.21 | 1.37 | 0.00 | - | 1 | 168 | 23.57% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 375.00 | 1.30 | 1.39 | 1.60 | 0.00 | - | 1 | 34 | 23.00% |
| MA240920P00380000 | 2024-06-13 2:17PM EDT | 380.00 | 1.74 | 1.65 | 1.81 | 0.00 | - | 3 | 69 | 22.25% |
| MA240920P00385000 | 2024-05-31 11:56AM EDT | 385.00 | 2.52 | 1.90 | 2.11 | 0.00 | - | 10 | 81 | 21.67% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 390.00 | 2.18 | 2.23 | 2.47 | 0.00 | - | 1 | 75 | 21.11% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 395.00 | 3.15 | 2.67 | 2.88 | 0.00 | - | 1 | 42 | 20.53% |
| MA240920P00400000 | 2024-06-14 10:10AM EDT | 400.00 | 3.65 | 3.15 | 3.35 | +0.05 | +1.39% | 1 | 382 | 19.92% |
| MA240920P00405000 | 2024-06-13 10:16AM EDT | 405.00 | 4.12 | 3.55 | 4.00 | -0.02 | -0.48% | 2 | 137 | 19.50% |
| MA240920P00410000 | 2024-06-14 12:10PM EDT | 410.00 | 4.65 | 4.45 | 4.70 | +0.05 | +1.09% | 200 | 291 | 18.97% |
| MA240920P00415000 | 2024-06-13 3:47PM EDT | 415.00 | 5.35 | 5.30 | 5.55 | 0.00 | - | 5 | 141 | 18.49% |
| MA240920P00420000 | 2024-06-14 3:01PM EDT | 420.00 | 6.50 | 6.10 | 6.55 | +0.05 | +0.78% | 40 | 403 | 18.02% |
| MA240920P00425000 | 2024-06-14 12:09PM EDT | 425.00 | 7.95 | 7.20 | 7.75 | 0.00 | - | 5 | 107 | 17.60% |
| MA240920P00430000 | 2024-06-12 1:52PM EDT | 430.00 | 9.00 | 8.55 | 9.10 | 0.00 | - | 3 | 381 | 17.13% |
| MA240920P00435000 | 2024-06-14 10:20AM EDT | 435.00 | 11.40 | 9.55 | 10.75 | +0.15 | +1.33% | 1 | 170 | 16.77% |
| MA240920P00440000 | 2024-06-14 12:42PM EDT | 440.00 | 12.80 | 11.90 | 12.55 | -1.45 | -10.18% | 7 | 230 | 16.31% |
| MA240920P00445000 | 2024-06-13 2:05PM EDT | 445.00 | 15.00 | 14.20 | 14.60 | 0.00 | - | 5 | 280 | 15.85% |
| MA240920P00450000 | 2024-06-12 3:26PM EDT | 450.00 | 17.50 | 16.45 | 16.95 | 0.00 | - | 36 | 597 | 15.42% |
| MA240920P00455000 | 2024-06-12 3:17PM EDT | 455.00 | 19.50 | 19.10 | 19.55 | 0.00 | - | 2 | 225 | 14.95% |
| MA240920P00460000 | 2024-06-12 2:40PM EDT | 460.00 | 22.41 | 20.40 | 23.15 | 0.00 | - | 1 | 155 | 15.31% |
| MA240920P00465000 | 2024-05-31 10:16AM EDT | 465.00 | 28.80 | 23.55 | 25.80 | 0.00 | - | 1 | 381 | 14.19% |
| MA240920P00470000 | 2024-06-11 11:09AM EDT | 470.00 | 26.85 | 27.85 | 29.30 | 0.00 | - | 3 | 206 | 13.72% |
| MA240920P00475000 | 2024-06-10 2:20PM EDT | 475.00 | 28.55 | 31.15 | 33.20 | 0.00 | - | 2 | 112 | 13.42% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 480.00 | 37.13 | 35.10 | 37.30 | 0.00 | - | 1 | 36 | 13.04% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 40.45 | 44.05 | 0.00 | - | 15 | 96 | 17.51% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 41.25 | 46.10 | 49.40 | 0.00 | - | 1 | 112 | 19.40% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 51.05 | 54.40 | 0.00 | - | 2 | 0 | 20.67% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 20.98% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
