La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 356,89 +75,27 (+0,12 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 86.08% |
| MA241115C00350000 | 2024-05-28 11:28AM EDT | 350.00 | 104.52 | 104.45 | 109.00 | 0.00 | - | 1 | 0 | 41.72% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 360.00 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 73.54% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 70.13% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 380.00 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 66.90% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 390.00 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 63.20% |
| MA241115C00400000 | 2024-05-10 10:26AM EDT | 400.00 | 73.00 | 60.35 | 63.40 | 0.00 | - | - | 1 | 30.55% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 410.00 | 79.38 | 63.00 | 65.15 | 0.00 | - | 4 | 4 | 38.19% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 420.00 | 59.95 | 45.20 | 47.75 | 0.00 | - | 2 | 19 | 27.68% |
| MA241115C00430000 | 2024-05-20 2:57PM EDT | 430.00 | 49.88 | 38.15 | 40.10 | 0.00 | - | 2 | 24 | 25.99% |
| MA241115C00440000 | 2024-05-29 11:14AM EDT | 440.00 | 30.15 | 31.40 | 33.50 | 0.00 | - | 1 | 134 | 24.87% |
| MA241115C00450000 | 2024-05-31 10:07AM EDT | 450.00 | 22.60 | 25.70 | 27.20 | -1.25 | -5.24% | 8 | 34 | 23.61% |
| MA241115C00460000 | 2024-05-28 12:26PM EDT | 460.00 | 20.00 | 20.55 | 21.35 | 0.00 | - | 2 | 53 | 22.28% |
| MA241115C00470000 | 2024-05-28 2:36PM EDT | 470.00 | 15.25 | 15.85 | 16.70 | 0.00 | - | 1 | 93 | 21.46% |
| MA241115C00480000 | 2024-05-28 9:57AM EDT | 480.00 | 13.53 | 12.25 | 12.90 | 0.00 | - | 1 | 161 | 20.85% |
| MA241115C00490000 | 2024-05-31 1:30PM EDT | 490.00 | 7.95 | 9.10 | 9.75 | -1.12 | -12.35% | 3 | 103 | 20.30% |
| MA241115C00500000 | 2024-05-29 12:39PM EDT | 500.00 | 6.70 | 6.65 | 7.20 | 0.00 | - | 4 | 111 | 19.81% |
| MA241115C00510000 | 2024-05-29 2:22PM EDT | 510.00 | 4.71 | 4.75 | 5.30 | 0.00 | - | 9 | 91 | 19.49% |
| MA241115C00520000 | 2024-05-30 12:46PM EDT | 520.00 | 3.25 | 3.30 | 3.85 | 0.00 | - | 1 | 64 | 19.25% |
| MA241115C00530000 | 2024-05-22 3:19PM EDT | 530.00 | 4.15 | 2.28 | 2.76 | 0.00 | - | 1 | 20 | 19.04% |
| MA241115C00540000 | 2024-05-29 12:33PM EDT | 540.00 | 1.62 | 1.54 | 1.99 | 0.00 | - | 2 | 64 | 18.96% |
| MA241115C00550000 | 2024-05-29 11:55AM EDT | 550.00 | 1.15 | 1.04 | 1.47 | 0.00 | - | 2 | 41 | 19.03% |
| MA241115C00560000 | 2024-05-07 1:31PM EDT | 560.00 | 1.79 | 0.72 | 0.91 | 0.00 | - | 8 | 15 | 18.51% |
| MA241115C00570000 | 2024-05-01 12:36PM EDT | 570.00 | 1.58 | 0.48 | 0.67 | 0.00 | - | 1 | 2 | 18.65% |
| MA241115C00580000 | 2024-05-31 1:05PM EDT | 580.00 | 0.37 | 0.34 | 0.51 | -0.06 | -13.95% | 10 | 20 | 18.90% |
| MA241115C00590000 | 2024-05-06 3:59PM EDT | 590.00 | 0.75 | 0.23 | 0.40 | 0.00 | - | 1 | 3 | 19.21% |
| MA241115C00600000 | 2024-05-24 1:42PM EDT | 600.00 | 0.24 | 0.16 | 0.31 | 0.00 | - | 26 | 106 | 19.48% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 25.20% |
| MA241115C00640000 | 2024-05-01 10:38AM EDT | 640.00 | 0.35 | 0.04 | 0.68 | 0.00 | - | 1 | 29 | 25.72% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 29.11% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 220.00 | 0.29 | 0.06 | 0.76 | 0.00 | - | 178 | 267 | 50.64% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 52.82% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 45.79% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 41.91% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 37.99% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 36.85% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 38.97% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 35.61% |
| MA241115P00300000 | 2024-05-09 3:58PM EDT | 300.00 | 0.74 | 0.14 | 0.81 | 0.00 | - | 1 | 5 | 30.73% |
| MA241115P00310000 | 2024-05-31 1:05PM EDT | 310.00 | 0.85 | 0.47 | 0.96 | +0.01 | +1.19% | 10 | 17 | 29.38% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 320.00 | 1.81 | 1.11 | 1.34 | 0.00 | - | - | 1 | 28.93% |
| MA241115P00330000 | 2024-04-29 3:28PM EDT | 330.00 | 1.98 | 1.13 | 1.41 | 0.00 | - | 2 | 9 | 26.96% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 1.26 | 1.13 | 1.47 | 0.00 | - | 40 | 50 | 24.96% |
| MA241115P00350000 | 2024-05-14 3:21PM EDT | 350.00 | 2.09 | 1.65 | 1.84 | 0.00 | - | 1 | 47 | 23.92% |
| MA241115P00360000 | 2024-05-15 3:35PM EDT | 360.00 | 2.21 | 2.06 | 2.28 | 0.00 | - | 1 | 16 | 22.83% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 370.00 | 2.31 | 2.48 | 2.88 | 0.00 | - | 14 | 813 | 21.85% |
| MA241115P00380000 | 2024-05-28 10:59AM EDT | 380.00 | 3.78 | 3.20 | 3.65 | 0.00 | - | 2 | 47 | 20.91% |
| MA241115P00390000 | 2024-05-30 1:57PM EDT | 390.00 | 5.14 | 4.05 | 4.65 | 0.00 | - | 2 | 106 | 20.00% |
| MA241115P00400000 | 2024-05-29 12:33PM EDT | 400.00 | 6.64 | 5.35 | 6.00 | 0.00 | - | 4 | 34 | 19.20% |
| MA241115P00410000 | 2024-05-31 12:09PM EDT | 410.00 | 9.00 | 7.00 | 7.70 | +0.70 | +8.43% | 6 | 29 | 18.39% |
| MA241115P00420000 | 2024-05-29 12:53PM EDT | 420.00 | 10.80 | 9.20 | 9.90 | 0.00 | - | 3 | 44 | 17.64% |
| MA241115P00430000 | 2024-05-29 12:33PM EDT | 430.00 | 13.83 | 11.80 | 12.60 | 0.00 | - | 4 | 78 | 16.86% |
| MA241115P00440000 | 2024-05-30 12:41PM EDT | 440.00 | 18.65 | 15.10 | 15.90 | +1.70 | +10.03% | 2 | 96 | 16.03% |
| MA241115P00450000 | 2024-05-31 10:23AM EDT | 450.00 | 23.25 | 19.20 | 20.00 | +1.45 | +6.65% | 10 | 151 | 15.25% |
| MA241115P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 26.48 | 23.90 | 24.95 | 0.00 | - | 1 | 254 | 14.47% |
| MA241115P00470000 | 2024-05-31 1:57PM EDT | 470.00 | 33.90 | 28.80 | 31.90 | +1.10 | +3.35% | 1 | 115 | 14.67% |
| MA241115P00480000 | 2024-05-28 1:43PM EDT | 480.00 | 39.65 | 35.80 | 38.30 | 0.00 | - | 2 | 131 | 13.58% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 490.00 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 0.00% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 19.01% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 510.00 | 60.15 | 65.55 | 69.40 | 0.00 | - | 8 | 39 | 20.96% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
