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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 2024-05-24 | 31.50 | 39.65 | 42.55 | 0.00 | - | 1 | 1 | 58.33% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 39.90 | 42.45 | 0.00 | - | 1 | 3 | 40.69% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 39.48 | 40.65 | 43.60 | 0.00 | - | 2 | 4 | 38.07% |
| MA240614C00420000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 39.53 | 40.70 | 44.20 | 0.00 | - | 1 | 5 | 34.96% |
| MA240621C00420000 | 2024-05-16 1:34PM EDT | 2024-06-21 | 43.49 | 41.60 | 44.80 | 0.00 | - | 2 | 1,267 | 32.96% |
| MA240628C00420000 | 2024-05-10 11:02AM EDT | 2024-06-28 | 41.25 | 42.15 | 45.50 | 0.00 | - | - | 1 | 31.81% |
| MA240719C00420000 | 2024-05-13 3:03PM EDT | 2024-07-19 | 43.52 | 44.20 | 46.35 | 0.00 | - | 2 | 78 | 27.61% |
| MA240920C00420000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 51.06 | 51.45 | 53.95 | 0.00 | - | 1 | 283 | 28.69% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 34.23% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 59.95 | 57.50 | 59.10 | 0.00 | - | 2 | 19 | 28.59% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 54.56 | 61.00 | 63.65 | 0.00 | - | 1 | 4 | 29.89% |
| MA250117C00420000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 64.33 | 62.90 | 64.85 | -2.74 | -4.09% | 7 | 496 | 29.03% |
| MA250620C00420000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 78.50 | 76.60 | 78.60 | 0.00 | - | 1 | 11 | 30.74% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 91.30 | 92.05 | 94.10 | 0.00 | - | 1 | 128 | 32.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00420000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.34 | -0.06 | -50.00% | 2 | 76 | 37.16% |
| MA240531P00420000 | 2024-05-16 1:07PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.15 | 0.00 | - | 16 | 40 | 22.90% |
| MA240607P00420000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 0.24 | 0.21 | 0.26 | -0.03 | -11.11% | 10 | 43 | 20.46% |
| MA240614P00420000 | 2024-05-17 10:48AM EDT | 2024-06-14 | 0.35 | 0.25 | 0.43 | -0.23 | -39.66% | 20 | 25 | 19.42% |
| MA240621P00420000 | 2024-05-17 12:13PM EDT | 2024-06-21 | 0.53 | 0.48 | 0.57 | +0.02 | +3.92% | 3 | 1,858 | 18.38% |
| MA240719P00420000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.39 | 1.21 | 1.46 | -0.05 | -3.47% | 25 | 119 | 17.12% |
| MA240920P00420000 | 2024-05-15 3:56PM EDT | 2024-09-20 | 5.21 | 4.25 | 4.75 | 0.00 | - | 2 | 368 | 17.70% |
| MA241018P00420000 | 2024-05-15 9:58AM EDT | 2024-10-18 | 6.75 | 5.75 | 6.05 | 0.00 | - | 1 | 229 | 17.63% |
| MA241115P00420000 | 2024-05-17 2:41PM EDT | 2024-11-15 | 7.73 | 7.15 | 7.85 | -1.07 | -12.16% | 1 | 18 | 18.16% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 9.15 | 9.45 | 0.00 | - | 2 | 285 | 18.13% |
| MA250117P00420000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 10.62 | 10.15 | 10.55 | -0.84 | -7.33% | 10 | 812 | 18.00% |
| MA250321P00420000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 14.20 | 12.40 | 13.30 | 0.00 | - | 5 | 216 | 18.09% |
| MA250620P00420000 | 2024-05-16 10:54AM EDT | 2025-06-20 | 16.40 | 16.15 | 16.80 | 0.00 | - | 1 | 541 | 18.09% |
| MA260116P00420000 | 2024-05-15 12:28PM EDT | 2026-01-16 | 25.00 | 22.30 | 24.25 | 0.00 | - | 3 | 231 | 18.28% |
