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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00480000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.13 | 0.08 | 0.14 | -0.05 | -27.78% | 10 | 60 | 16.50% |
| MA240531C00480000 | 2024-05-17 11:30AM EDT | 2024-05-31 | 0.42 | 0.26 | 0.46 | -0.05 | -10.64% | 6 | 41 | 14.88% |
| MA240607C00480000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.92 | 0.69 | 0.98 | 0.00 | - | 8 | 28 | 14.84% |
| MA240614C00480000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 1.65 | 1.41 | 1.71 | -0.37 | -18.32% | 5 | 7 | 15.36% |
| MA240621C00480000 | 2024-05-17 12:54PM EDT | 2024-06-21 | 2.08 | 1.95 | 2.19 | -0.28 | -11.86% | 18 | 595 | 15.03% |
| MA240719C00480000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 4.82 | 4.65 | 5.00 | -0.10 | -2.03% | 23 | 208 | 15.99% |
| MA240920C00480000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 13.20 | 12.95 | 13.65 | -0.17 | -1.27% | 12 | 444 | 20.09% |
| MA241018C00480000 | 2024-05-16 10:06AM EDT | 2024-10-18 | 17.55 | 15.55 | 16.30 | 0.00 | - | 8 | 81 | 20.48% |
| MA241115C00480000 | 2024-05-14 1:20PM EDT | 2024-11-15 | 15.75 | 19.55 | 20.30 | 0.00 | - | 2 | 158 | 22.00% |
| MA241220C00480000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 23.71 | 23.20 | 24.05 | +0.16 | +0.68% | 1 | 227 | 22.83% |
| MA250117C00480000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 27.98 | 25.55 | 26.55 | 0.00 | - | 43 | 1,433 | 23.16% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 31.80 | 33.65 | 0.00 | - | 7 | 10 | 24.89% |
| MA250620C00480000 | 2024-05-14 12:52PM EDT | 2025-06-20 | 36.00 | 40.10 | 42.35 | 0.00 | - | 16 | 322 | 26.40% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 56.65 | 58.25 | 0.00 | - | 11 | 900 | 28.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 18.05 | 21.65 | 0.00 | - | - | 0 | 18.49% |
| MA240621P00480000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 19.93 | 18.80 | 21.00 | -17.57 | -46.85% | 20 | 211 | 12.46% |
| MA240719P00480000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 21.50 | 19.95 | 23.15 | -12.90 | -37.50% | 1 | 137 | 13.43% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 24.75 | 26.15 | 0.00 | - | 6 | 36 | 12.86% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.46% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 29.25 | 31.45 | 0.00 | - | 15 | 131 | 15.17% |
| MA241220P00480000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 32.00 | 29.55 | 31.70 | +2.10 | +7.02% | 1 | 180 | 14.08% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 31.10 | 31.15 | 32.25 | 0.00 | - | 1 | 563 | 13.64% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 38.05 | 40.05 | 0.00 | - | 1 | 56 | 14.89% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 43.95 | 46.95 | 0.00 | - | 4 | 9 | 15.00% |
