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
61 701,93 +679,77 (+1,11 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00450000 | 2024-05-16 10:05AM EDT | 2024-05-24 | 11.07 | 10.45 | 12.95 | -3.41 | -23.55% | 1 | 56 | 26.16% |
| MA240531C00450000 | 2024-05-17 10:46AM EDT | 2024-05-31 | 13.15 | 11.50 | 13.50 | -3.19 | -19.52% | 2 | 78 | 20.34% |
| MA240607C00450000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 14.50 | 13.35 | 14.60 | 0.00 | - | 2 | 26 | 19.50% |
| MA240614C00450000 | 2024-05-16 12:22PM EDT | 2024-06-14 | 17.50 | 14.00 | 16.75 | 0.00 | - | 1 | 95 | 21.58% |
| MA240621C00450000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 16.05 | 15.85 | 16.90 | +1.05 | +7.00% | 106 | 989 | 19.58% |
| MA240628C00450000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 15.60 | 16.05 | 18.70 | 0.00 | - | 1 | 10 | 20.98% |
| MA240719C00450000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 19.90 | 19.05 | 20.60 | +0.01 | +0.05% | 1 | 215 | 19.76% |
| MA240920C00450000 | 2024-05-16 2:40PM EDT | 2024-09-20 | 29.80 | 29.00 | 30.05 | 0.00 | - | 2 | 235 | 23.05% |
| MA241018C00450000 | 2024-05-16 12:39PM EDT | 2024-10-18 | 33.72 | 31.15 | 33.15 | 0.00 | - | 1 | 15 | 23.51% |
| MA241115C00450000 | 2024-05-15 3:09PM EDT | 2024-11-15 | 34.85 | 35.85 | 37.00 | 0.00 | - | 1 | 33 | 24.67% |
| MA241220C00450000 | 2024-05-15 1:18PM EDT | 2024-12-20 | 38.37 | 39.60 | 41.00 | 0.00 | - | 5 | 82 | 25.48% |
| MA250117C00450000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 43.00 | 42.20 | 43.35 | +6.34 | +17.29% | 1 | 867 | 25.58% |
| MA250321C00450000 | 2024-05-15 3:49PM EDT | 2025-03-21 | 46.90 | 48.20 | 49.70 | 0.00 | - | 4 | 4 | 26.66% |
| MA250620C00450000 | 2024-05-14 10:31AM EDT | 2025-06-20 | 53.75 | 56.75 | 59.15 | 0.00 | - | 1 | 155 | 28.46% |
| MA260116C00450000 | 2024-05-14 3:59PM EDT | 2026-01-16 | 70.00 | 73.00 | 75.00 | 0.00 | - | 1 | 48 | 29.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00450000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.67 | 0.54 | 0.72 | -0.30 | -30.93% | 27 | 111 | 15.38% |
| MA240531P00450000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 1.50 | 1.24 | 1.45 | +0.19 | +14.50% | 33 | 33 | 14.04% |
| MA240607P00450000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 2.30 | 1.94 | 2.31 | -0.03 | -1.29% | 61 | 67 | 14.06% |
| MA240614P00450000 | 2024-05-17 12:54PM EDT | 2024-06-14 | 2.90 | 2.52 | 3.10 | -0.45 | -13.43% | 7 | 27 | 14.09% |
| MA240621P00450000 | 2024-05-17 1:02PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.65 | +0.32 | +9.76% | 87 | 624 | 13.74% |
| MA240628P00450000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 4.14 | 2.99 | 4.35 | +0.02 | +0.49% | 6 | 23 | 13.83% |
| MA240719P00450000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 6.20 | 5.65 | 6.10 | +0.10 | +1.64% | 6 | 255 | 13.85% |
| MA240920P00450000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 11.60 | 11.05 | 11.70 | -0.35 | -2.93% | 5 | 343 | 15.31% |
| MA241018P00450000 | 2024-05-16 9:45AM EDT | 2024-10-18 | 12.05 | 12.60 | 13.50 | 0.00 | - | 12 | 132 | 15.42% |
| MA241115P00450000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 15.45 | 15.15 | 15.65 | +0.50 | +3.34% | 5 | 132 | 15.91% |
| MA241220P00450000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 17.75 | 16.65 | 17.55 | 0.00 | - | 3 | 128 | 15.96% |
| MA250117P00450000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 18.05 | 17.95 | 18.80 | 0.00 | - | 1 | 1,061 | 15.87% |
| MA250321P00450000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 22.80 | 21.20 | 23.20 | 0.00 | - | 67 | 166 | 16.84% |
| MA250620P00450000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 29.55 | 25.20 | 26.05 | 0.00 | - | 18 | 154 | 16.32% |
| MA260116P00450000 | 2024-05-15 9:33AM EDT | 2026-01-16 | 34.99 | 32.00 | 34.85 | 0.00 | - | 1 | 193 | 17.01% |
