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
61 824,95 +850,58 (+1,39 %)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00415000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 29.20 | 44.60 | 47.50 | 0.00 | - | - | 5 | 63.27% |
| MA240607C00415000 | 2024-04-30 9:40AM EDT | 2024-06-07 | 46.15 | 44.95 | 48.50 | 0.00 | - | - | 1 | 40.98% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 48.10 | 46.00 | 49.70 | 0.00 | - | 10 | 14 | 35.39% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 64.52 | 42.00 | 46.15 | 0.00 | - | 1 | 112 | 16.57% |
| MA240920C00415000 | 2024-05-01 9:40AM EDT | 2024-09-20 | 45.23 | 56.00 | 57.50 | 0.00 | - | 1 | 40 | 28.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00415000 | 2024-05-16 10:37AM EDT | 2024-05-24 | 0.01 | 0.03 | 0.21 | 0.00 | - | 18 | 65 | 37.89% |
| MA240531P00415000 | 2024-05-17 2:55PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.13 | -0.02 | -20.00% | 17 | 135 | 24.90% |
| MA240607P00415000 | 2024-05-16 2:56PM EDT | 2024-06-07 | 0.21 | 0.08 | 0.22 | 0.00 | - | 1 | 41 | 22.07% |
| MA240614P00415000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 0.68 | 0.18 | 0.34 | 0.00 | - | 6 | 7 | 20.57% |
| MA240621P00415000 | 2024-05-16 11:36AM EDT | 2024-06-21 | 0.40 | 0.37 | 0.45 | 0.00 | - | 14 | 149 | 19.37% |
| MA240719P00415000 | 2024-05-17 1:02PM EDT | 2024-07-19 | 1.15 | 1.03 | 1.15 | -0.10 | -8.00% | 10 | 195 | 17.68% |
| MA240920P00415000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 4.15 | 3.90 | 4.10 | 0.00 | - | 4 | 124 | 18.16% |
| MA241018P00415000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 5.85 | 5.00 | 5.25 | 0.00 | - | 5 | 36 | 17.99% |
