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
61 751,14 +772,14 (+1,27 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 9 | 28.71% |
| MA240531C00500000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.52 | 0.00 | - | 5 | 26 | 25.86% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 17.87% |
| MA240621C00500000 | 2024-05-17 1:22PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.41 | +0.06 | +22.22% | 29 | 866 | 15.60% |
| MA240719C00500000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 1.31 | 1.25 | 1.49 | -0.14 | -9.66% | 6 | 401 | 15.61% |
| MA240920C00500000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 6.65 | 6.40 | 6.85 | 0.00 | - | 7 | 122 | 18.68% |
| MA241018C00500000 | 2024-05-14 3:24PM EDT | 2024-10-18 | 7.25 | 8.50 | 9.10 | 0.00 | - | 21 | 136 | 19.22% |
| MA241115C00500000 | 2024-05-15 1:43PM EDT | 2024-11-15 | 11.22 | 11.90 | 12.50 | 0.00 | - | 2 | 102 | 20.72% |
| MA241220C00500000 | 2024-05-14 12:13PM EDT | 2024-12-20 | 12.70 | 14.80 | 15.75 | 0.00 | - | 1 | 2,479 | 21.52% |
| MA250117C00500000 | 2024-05-17 11:56AM EDT | 2025-01-17 | 17.60 | 17.20 | 18.10 | -0.05 | -0.28% | 5 | 1,577 | 21.94% |
| MA250321C00500000 | 2024-05-16 12:40PM EDT | 2025-03-21 | 24.28 | 23.00 | 24.85 | 0.00 | - | 6 | 26 | 23.78% |
| MA250620C00500000 | 2024-05-14 1:03PM EDT | 2025-06-20 | 27.43 | 31.15 | 33.10 | 0.00 | - | 2 | 600 | 25.29% |
| MA260116C00500000 | 2024-05-15 11:26AM EDT | 2026-01-16 | 46.25 | 46.95 | 48.50 | 0.00 | - | 4 | 195 | 27.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 38.50 | 41.15 | 0.00 | - | 1 | 1 | 20.70% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 38.25 | 41.50 | 0.00 | - | 6 | 0 | 16.40% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 39.40 | 41.85 | 0.00 | - | 1 | 1 | 12.24% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 39.45 | 42.70 | 0.00 | - | 1 | 10 | 12.31% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 40.80 | 44.15 | 0.00 | - | 3 | 7 | 13.04% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 42.70 | 45.15 | 0.00 | - | 1 | 38 | 12.93% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 14.31% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 49.00 | 53.40 | 0.00 | - | 2 | 10 | 14.70% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 53.50 | 57.40 | 0.00 | - | 4 | 8 | 13.75% |
