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
61 629,01 +729,31 (+1,20 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00435000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 25.94 | 25.05 | 27.40 | 0.00 | - | 1 | 15 | 40.94% |
| MA240531C00435000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 23.51 | 24.75 | 28.25 | 0.00 | - | 2 | 4 | 32.72% |
| MA240607C00435000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 23.60 | 25.65 | 28.90 | 0.00 | - | 5 | 9 | 28.89% |
| MA240614C00435000 | 2024-05-14 11:00AM EDT | 2024-06-14 | 21.90 | 26.50 | 29.15 | 0.00 | - | 1 | 3 | 25.71% |
| MA240621C00435000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 20.05 | 27.80 | 29.95 | 0.00 | - | 1 | 8 | 24.93% |
| MA240719C00435000 | 2024-05-14 2:33PM EDT | 2024-07-19 | 25.15 | 30.55 | 32.50 | 0.00 | - | 4 | 24 | 22.86% |
| MA240920C00435000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 40.23 | 39.75 | 41.45 | +3.49 | +9.50% | 1 | 48 | 25.71% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 16.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00435000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.14 | 0.06 | 0.16 | -0.06 | -30.00% | 64 | 56 | 21.78% |
| MA240531P00435000 | 2024-05-17 12:12PM EDT | 2024-05-31 | 0.31 | 0.26 | 0.38 | -0.06 | -16.22% | 11 | 46 | 18.15% |
| MA240607P00435000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.57 | 0.45 | 0.65 | -0.16 | -21.92% | 39 | 166 | 16.75% |
| MA240614P00435000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 1.00 | 0.78 | 1.12 | 0.00 | - | 10 | 181 | 16.74% |
| MA240621P00435000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.39 | -0.12 | -8.45% | 45 | 201 | 15.95% |
| MA240628P00435000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 1.73 | 1.43 | 1.73 | 0.00 | - | 1 | 9 | 15.60% |
| MA240719P00435000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 2.90 | 2.75 | 2.93 | -0.20 | -6.45% | 16 | 974 | 15.33% |
| MA240920P00435000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 7.39 | 7.15 | 7.45 | -0.31 | -4.03% | 1 | 200 | 16.42% |
| MA241018P00435000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 11.60 | 8.65 | 9.05 | 0.00 | - | 2 | 155 | 16.47% |
