La bourse est fermée
Dow Jones
39 388,66 -282,38 (-0,71 %) Nasdaq
16 920,52 +118,97 (+0,71 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 864,20 -2 257,20 (-3,47 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00405000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240628C00405000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 58.73 | 49.65 | 53.00 | 0.00 | - | 1 | 1 | 36.32% |
| MA240719C00405000 | 2024-05-13 1:10PM EDT | 2024-07-19 | 56.35 | 51.10 | 54.10 | 0.00 | - | 1 | 15 | 31.53% |
| MA240920C00405000 | 2024-05-14 11:30AM EDT | 2024-09-20 | 58.80 | 57.80 | 59.10 | 0.00 | - | 9 | 10 | 28.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00405000 | 2024-05-20 10:51AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 85.06% |
| MA240531P00405000 | 2024-05-23 11:09AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.43 | -0.06 | -40.00% | 3 | 7 | 40.99% |
| MA240607P00405000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 14 | 25.83% |
| MA240614P00405000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 0.44 | 0.18 | 0.24 | 0.00 | - | - | 10 | 23.17% |
| MA240621P00405000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.41 | 0.26 | 0.33 | 0.00 | - | 1 | 140 | 21.41% |
| MA240628P00405000 | 2024-05-23 11:15AM EDT | 2024-06-28 | 0.39 | 0.20 | 0.58 | -0.28 | -41.79% | 2 | 10 | 21.41% |
| MA240719P00405000 | 2024-05-22 2:39PM EDT | 2024-07-19 | 0.80 | 0.82 | 0.91 | 0.00 | - | 3 | 226 | 18.81% |
| MA240920P00405000 | 2024-05-20 11:14AM EDT | 2024-09-20 | 2.81 | 3.30 | 3.45 | 0.00 | - | 1 | 135 | 18.70% |
| MA241018P00405000 | 2024-05-22 1:07PM EDT | 2024-10-18 | 3.85 | 4.35 | 4.55 | 0.00 | - | 1 | 17 | 18.52% |
