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
61 564,17 +541,43 (+0,89 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00455000 | 2024-05-17 10:50AM EDT | 2024-05-24 | 8.04 | 6.75 | 8.05 | +0.03 | +0.37% | 42 | 88 | 19.68% |
| MA240531C00455000 | 2024-05-17 10:48AM EDT | 2024-05-31 | 9.30 | 6.95 | 9.40 | +0.35 | +3.91% | 1 | 77 | 17.96% |
| MA240607C00455000 | 2024-05-16 11:33AM EDT | 2024-06-07 | 10.65 | 9.60 | 11.50 | -2.40 | -18.39% | 4 | 150 | 19.66% |
| MA240614C00455000 | 2024-05-16 11:00AM EDT | 2024-06-14 | 11.70 | 10.85 | 12.30 | -2.27 | -16.25% | 2 | 53 | 18.65% |
| MA240621C00455000 | 2024-05-17 10:40AM EDT | 2024-06-21 | 12.58 | 12.30 | 13.00 | +0.08 | +0.64% | 36 | 316 | 17.95% |
| MA240628C00455000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 14.00 | 11.90 | 15.50 | -0.25 | -1.75% | 3 | 10 | 20.49% |
| MA240719C00455000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 16.55 | 16.20 | 16.85 | -0.45 | -2.65% | 7 | 155 | 18.53% |
| MA240920C00455000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 24.30 | 25.30 | 26.50 | 0.00 | - | 114 | 145 | 22.17% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 21.50 | 28.30 | 30.30 | 0.00 | - | 3 | 5 | 23.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00455000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 1.49 | 1.26 | 1.52 | -0.37 | -19.89% | 24 | 108 | 14.04% |
| MA240531P00455000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 2.60 | 2.27 | 2.59 | -0.41 | -13.62% | 8 | 55 | 13.34% |
| MA240607P00455000 | 2024-05-17 2:50PM EDT | 2024-06-07 | 3.40 | 3.15 | 3.60 | -0.48 | -12.37% | 7 | 27 | 13.39% |
| MA240614P00455000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 4.38 | 3.95 | 4.50 | -1.52 | -25.76% | 1 | 7 | 13.48% |
| MA240621P00455000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 5.02 | 4.75 | 5.05 | +0.27 | +5.68% | 42 | 430 | 13.07% |
| MA240628P00455000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 5.70 | 4.45 | 5.90 | -0.33 | -5.47% | 1 | 10 | 13.36% |
| MA240719P00455000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 7.53 | 7.30 | 7.65 | -0.22 | -2.84% | 12 | 567 | 13.28% |
| MA240920P00455000 | 2024-05-16 2:19PM EDT | 2024-09-20 | 13.75 | 12.95 | 13.45 | 0.00 | - | 3 | 232 | 14.88% |
| MA241018P00455000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 15.38 | 14.40 | 15.30 | 0.00 | - | 1 | 81 | 15.03% |
