La bourse est fermée
Dow Jones
39 389,69 -281,35 (-0,71 %) Nasdaq
16 920,43 +118,89 (+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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 2024-05-24 | 25.13 | 12.65 | 15.25 | 0.00 | - | 1 | 27 | 45.98% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 2024-05-31 | 24.20 | 14.00 | 15.00 | 0.00 | - | 1 | 46 | 20.29% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 22.88 | 15.50 | 16.10 | 0.00 | - | 1 | 10 | 19.45% |
| MA240614C00440000 | 2024-05-22 3:38PM EDT | 2024-06-14 | 20.05 | 15.85 | 18.40 | 0.00 | - | 1 | 37 | 22.53% |
| MA240621C00440000 | 2024-05-23 10:46AM EDT | 2024-06-21 | 19.10 | 17.75 | 18.45 | -2.00 | -9.48% | 3 | 844 | 19.84% |
| MA240719C00440000 | 2024-05-22 10:07AM EDT | 2024-07-19 | 28.55 | 21.35 | 21.85 | 0.00 | - | 1 | 54 | 19.59% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 30.60 | 31.10 | 0.00 | - | 2 | 65 | 23.00% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 33.30 | 33.85 | 0.00 | - | - | 1 | 23.21% |
| MA241115C00440000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 41.50 | 37.50 | 38.00 | 0.00 | - | 1 | 133 | 24.71% |
| MA241220C00440000 | 2024-05-22 1:39PM EDT | 2024-12-20 | 44.68 | 41.30 | 41.90 | 0.00 | - | 3 | 39 | 25.50% |
| MA250117C00440000 | 2024-05-17 11:16AM EDT | 2025-01-17 | 49.50 | 43.65 | 44.35 | 0.00 | - | 1 | 562 | 25.69% |
| MA250321C00440000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 54.10 | 49.65 | 50.75 | 0.00 | - | 5 | 10 | 26.86% |
| MA250620C00440000 | 2024-05-22 3:09PM EDT | 2025-06-20 | 60.75 | 57.80 | 58.75 | 0.00 | - | 5 | 104 | 27.94% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 73.30 | 75.55 | 0.00 | - | 2 | 27 | 30.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00440000 | 2024-05-22 2:05PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | 0.00 | - | 17 | 137 | 22.27% |
| MA240531P00440000 | 2024-05-23 9:44AM EDT | 2024-05-31 | 0.51 | 0.53 | 0.62 | +0.02 | +4.08% | 3 | 115 | 16.15% |
| MA240607P00440000 | 2024-05-22 3:41PM EDT | 2024-06-07 | 1.01 | 1.14 | 1.29 | 0.00 | - | 6 | 64 | 15.31% |
| MA240614P00440000 | 2024-05-20 11:25AM EDT | 2024-06-14 | 1.73 | 1.79 | 1.98 | +0.56 | +47.86% | 3 | 60 | 15.05% |
| MA240621P00440000 | 2024-05-23 10:05AM EDT | 2024-06-21 | 2.62 | 2.43 | 2.57 | +0.37 | +16.44% | 95 | 1,927 | 14.73% |
| MA240628P00440000 | 2024-05-23 11:07AM EDT | 2024-06-28 | 3.05 | 2.82 | 3.20 | +0.91 | +42.52% | 2 | 62 | 14.67% |
| MA240719P00440000 | 2024-05-23 11:26AM EDT | 2024-07-19 | 4.92 | 4.70 | 4.90 | +0.80 | +19.42% | 12 | 446 | 14.57% |
| MA240816P00440000 | 2024-05-23 11:03AM EDT | 2024-08-16 | 7.80 | 7.75 | 8.10 | +0.93 | +13.54% | 1 | 85 | 16.07% |
| MA240920P00440000 | 2024-05-22 10:32AM EDT | 2024-09-20 | 8.05 | 9.90 | 10.15 | 0.00 | - | 3 | 210 | 15.69% |
| MA241018P00440000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 11.10 | 11.55 | 11.85 | 0.00 | - | 22 | 144 | 15.71% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 13.85 | 14.20 | 0.00 | - | 1 | 95 | 16.39% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 15.50 | 16.00 | 0.00 | - | 1 | 83 | 16.35% |
| MA250117P00440000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 15.80 | 16.90 | 17.30 | 0.00 | - | 2 | 571 | 16.30% |
| MA250321P00440000 | 2024-05-21 12:09PM EDT | 2025-03-21 | 19.50 | 19.75 | 21.00 | 0.00 | - | 7 | 98 | 16.85% |
| MA250620P00440000 | 2024-05-21 1:04PM EDT | 2025-06-20 | 22.85 | 23.10 | 24.10 | 0.00 | - | 9 | 146 | 16.49% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 28.75 | 31.55 | 0.00 | - | 2 | 78 | 16.63% |
