Marchés français ouverture 1 h 9 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 086,12 -728,44 (-1,88 %) EUR/USD
1,0705 -0,0003 (-0,03 %) HANG SENG
18 009,49 +67,71 (+0,38 %) Bitcoin EUR
61 993,09 +152,86 (+0,25 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321C00360000 | 2024-05-28 11:28AM EDT | 360.00 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 370.00 | 109.15 | 91.55 | 94.50 | 0.00 | - | 4 | 4 | 34.26% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 380.00 | 106.67 | 100.55 | 103.50 | 0.00 | - | - | 36 | 46.54% |
| MA250321C00390000 | 2024-05-31 3:27PM EDT | 390.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA250321C00400000 | 2024-05-07 12:33PM EDT | 400.00 | 79.00 | 72.00 | 75.65 | 0.00 | - | - | 2 | 34.29% |
| MA250321C00410000 | 2024-06-03 12:48PM EDT | 410.00 | 58.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00430000 | 2024-06-10 11:47AM EDT | 430.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00440000 | 2024-06-13 10:59AM EDT | 440.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250321C00450000 | 2024-06-14 9:52AM EDT | 450.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MA250321C00460000 | 2024-06-13 12:18PM EDT | 460.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA250321C00470000 | 2024-06-13 12:09PM EDT | 470.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| MA250321C00480000 | 2024-06-12 3:46PM EDT | 480.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA250321C00490000 | 2024-06-04 2:37PM EDT | 490.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA250321C00500000 | 2024-06-13 1:54PM EDT | 500.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321C00510000 | 2024-06-12 9:33AM EDT | 510.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250321C00520000 | 2024-06-03 1:10PM EDT | 520.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321C00540000 | 2024-06-03 12:29PM EDT | 540.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321C00560000 | 2024-06-14 1:23PM EDT | 560.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 580.00 | 7.75 | 4.35 | 4.80 | 0.00 | - | 10 | 10 | 23.54% |
| MA250321C00600000 | 2024-06-03 2:18PM EDT | 600.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321C00620000 | 2024-05-21 2:20PM EDT | 620.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321C00640000 | 2024-05-01 11:53AM EDT | 640.00 | 1.45 | 0.00 | 2.83 | 0.00 | - | - | 2 | 26.12% |
| MA250321C00660000 | 2024-05-28 1:33PM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321C00700000 | 2024-04-05 11:28AM EDT | 700.00 | 1.30 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 30.15% |
| MA250321C00720000 | 2024-04-03 9:30AM EDT | 720.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250321P00230000 | 2024-06-12 3:50PM EDT | 230.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA250321P00270000 | 2024-05-03 9:51AM EDT | 270.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | 10 | 75 | 37.47% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 280.00 | 1.50 | 0.00 | 3.25 | 0.00 | - | 1 | 76 | 35.55% |
| MA250321P00290000 | 2024-06-11 12:12PM EDT | 290.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA250321P00300000 | 2024-06-11 10:30AM EDT | 300.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA250321P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00320000 | 2024-06-03 9:30AM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00330000 | 2024-05-10 12:16PM EDT | 330.00 | 2.96 | 2.17 | 2.98 | 0.00 | - | 1 | 4 | 24.41% |
| MA250321P00350000 | 2024-05-28 2:30PM EDT | 350.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00360000 | 2024-06-12 1:42PM EDT | 360.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA250321P00370000 | 2024-06-11 3:52PM EDT | 370.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250321P00380000 | 2024-06-06 3:59PM EDT | 380.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA250321P00390000 | 2024-06-10 11:27AM EDT | 390.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250321P00400000 | 2024-06-13 9:30AM EDT | 400.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MA250321P00410000 | 2024-06-07 12:14PM EDT | 410.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MA250321P00420000 | 2024-05-29 1:58PM EDT | 420.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA250321P00430000 | 2024-06-06 11:07AM EDT | 430.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MA250321P00440000 | 2024-06-13 2:37PM EDT | 440.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MA250321P00450000 | 2024-06-06 10:06AM EDT | 450.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250321P00460000 | 2024-05-31 3:44PM EDT | 460.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321P00470000 | 2024-06-07 9:32AM EDT | 470.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321P00500000 | 2024-05-23 3:52PM EDT | 500.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 510.00 | 59.55 | 59.50 | 63.20 | 0.00 | - | - | 1 | 0.00% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 520.00 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 14.51% |
