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
61 628,85 +746,02 (+1,23 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:250.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00250000 | 2024-05-10 9:47AM EDT | 2024-05-31 | 208.40 | 209.00 | 213.45 | 0.00 | - | - | 4 | 158.11% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 2024-06-21 | 226.39 | 193.80 | 197.60 | 0.00 | - | 4 | 4 | 0.00% |
| MA241018C00250000 | 2024-03-07 10:47AM EDT | 2024-10-18 | 226.50 | 230.85 | 234.60 | 0.00 | - | - | 2 | 104.66% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 2025-01-17 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 52.67% |
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 2025-06-20 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 75.21% |
| MA260116C00250000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 226.50 | 228.00 | 232.00 | 0.00 | - | 3 | 22 | 50.10% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.44 | 0.00 | - | - | 1 | 182.42% |
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 129.98% |
| MA240614P00250000 | 2024-05-14 10:47AM EDT | 2024-06-14 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 113.82% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 396 | 81.54% |
| MA240719P00250000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 415 | 61.57% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 48.98% |
| MA241018P00250000 | 2024-02-28 3:50PM EDT | 2024-10-18 | 0.39 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 48.50% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 2024-11-15 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 41.88% |
| MA241220P00250000 | 2024-05-13 10:11AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 125 | 37.40% |
| MA250117P00250000 | 2024-05-08 1:33PM EDT | 2025-01-17 | 0.56 | 0.20 | 0.69 | 0.00 | - | 20 | 398 | 35.94% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 5.00 | 0.32 | 2.23 | 0.00 | - | - | 3 | 34.44% |
| MA260116P00250000 | 2024-05-08 2:33PM EDT | 2026-01-16 | 3.15 | 1.19 | 3.85 | 0.00 | - | 10 | 17 | 31.26% |
