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
61 647,69 +793,48 (+1,30 %)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00425000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 36.87 | 34.95 | 37.95 | +18.64 | +102.25% | 1 | 1 | 39.45% |
| MA240621C00425000 | 2024-05-14 12:14PM EDT | 2024-06-21 | 29.88 | 37.15 | 40.20 | 0.00 | - | 1 | 33 | 31.24% |
| MA240719C00425000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 39.72 | 39.90 | 41.80 | -4.01 | -9.17% | 1 | 41 | 26.24% |
| MA240920C00425000 | 2024-05-16 2:11PM EDT | 2024-09-20 | 48.03 | 47.55 | 49.45 | 0.00 | - | 1 | 19 | 27.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00425000 | 2024-05-17 9:55AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.14 | +0.01 | +12.50% | 9 | 61 | 28.52% |
| MA240531P00425000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 22 | 142 | 21.14% |
| MA240607P00425000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.30 | 0.18 | 0.34 | -0.06 | -16.67% | 22 | 150 | 19.14% |
| MA240614P00425000 | 2024-05-17 11:35AM EDT | 2024-06-14 | 0.49 | 0.35 | 0.64 | +0.05 | +11.36% | 27 | 29 | 18.87% |
| MA240621P00425000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 0.69 | 0.63 | 0.72 | -0.05 | -6.76% | 18 | 449 | 17.33% |
| MA240628P00425000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 1.15 | 0.70 | 1.45 | 0.00 | - | 2 | 13 | 18.89% |
| MA240719P00425000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 1.83 | 1.66 | 1.83 | +0.12 | +7.02% | 88 | 561 | 16.49% |
| MA240920P00425000 | 2024-05-15 2:59PM EDT | 2024-09-20 | 6.30 | 5.00 | 5.50 | 0.00 | - | 5 | 104 | 17.24% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 11.55 | 6.30 | 6.90 | 0.00 | - | 1 | 94 | 17.21% |
