La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 701,93 +679,77 (+1,11 %)
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’achat
24 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.40 | 0.00 | - | - | 5 |
| 107.48 | 0.00 | - | 3 | 3 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 375.00 | 0.33 | 0.00 | - | 10 | 19 |
| 83.22 | 0.00 | - | - | 1 | 380.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.28 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 390.00 | 0.18 | 0.00 | - | - | 6 |
| 47.69 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 405.00 | 0.12 | 0.00 | - | 9 | 21 |
| - | - | - | - | - | 410.00 | 0.03 | -0.05 | -62.50% | 3 | 66 |
| 29.20 | 0.00 | - | - | 5 | 415.00 | 0.01 | 0.00 | - | 18 | 65 |
| - | - | - | - | - | 417.50 | 0.23 | 0.00 | - | 3 | 7 |
| 31.50 | 0.00 | - | 1 | 1 | 420.00 | 0.06 | -0.06 | -50.00% | 2 | 76 |
| - | - | - | - | - | 425.00 | 0.09 | +0.01 | +12.50% | 9 | 61 |
| - | - | - | - | - | 427.50 | 0.09 | -0.02 | -18.18% | 5 | 10 |
| 30.85 | 0.00 | - | 1 | 13 | 430.00 | 0.09 | -0.06 | -40.00% | 44 | 130 |
| - | - | - | - | - | 432.50 | 0.11 | -0.04 | -26.67% | 33 | 53 |
| 25.94 | 0.00 | - | 1 | 15 | 435.00 | 0.14 | -0.06 | -30.00% | 64 | 56 |
| - | - | - | - | - | 437.50 | 0.16 | -0.05 | -23.81% | 29 | 50 |
| 25.13 | 0.00 | - | 1 | 27 | 440.00 | 0.20 | -0.09 | -31.03% | 16 | 103 |
| 16.30 | 0.00 | - | 1 | 1 | 442.50 | 0.24 | -0.15 | -38.46% | 14 | 50 |
| 16.81 | +1.66 | +10.96% | 1 | 10 | 445.00 | 0.31 | -0.22 | -41.51% | 51 | 79 |
| 9.20 | 0.00 | - | 14 | 24 | 447.50 | 0.46 | -0.25 | -35.21% | 23 | 80 |
| 11.07 | -3.41 | -23.55% | 1 | 56 | 450.00 | 0.67 | -0.30 | -30.93% | 27 | 111 |
| 9.35 | 0.00 | - | 2 | 35 | 452.50 | 0.98 | -0.27 | -21.60% | 4 | 32 |
| 8.04 | +0.03 | +0.37% | 42 | 88 | 455.00 | 1.49 | -0.37 | -19.89% | 24 | 108 |
| 5.95 | -0.26 | -4.19% | 22 | 128 | 457.50 | 2.22 | -0.11 | -4.72% | 70 | 110 |
| 3.75 | -0.65 | -14.77% | 121 | 108 | 460.00 | 3.20 | -0.65 | -16.88% | 52 | 81 |
| 2.65 | -0.95 | -26.39% | 204 | 127 | 462.50 | 4.32 | -0.68 | -13.60% | 45 | 35 |
| 1.81 | -0.28 | -13.40% | 126 | 407 | 465.00 | 6.03 | +1.08 | +21.82% | 15 | 51 |
| 0.65 | -0.28 | -30.11% | 62 | 391 | 470.00 | 10.59 | 0.00 | - | 8 | 29 |
| 0.23 | -0.12 | -34.29% | 101 | 234 | 475.00 | 32.56 | 0.00 | - | 1 | 0 |
| 0.13 | -0.05 | -27.78% | 10 | 60 | 480.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 142 | 24 | 485.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 80 | 490.00 | - | - | - | - | - |
| 0.40 | +0.31 | +344.44% | 1 | 14 | 495.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 9 | 500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 5 | 505.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 36 | 121 | 510.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 2 | 515.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 3 | 520.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 15 | 530.00 | - | - | - | - | - |
