La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 967,27 -779,60 (-1,30 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 100.90 | 104.60 | 0.00 | - | - | 0 | 86.72% |
| MA240503C00395000 | 2024-04-12 12:38PM EDT | 395.00 | 70.64 | 65.95 | 69.10 | 0.00 | - | 3 | 3 | 80.35% |
| MA240503C00415000 | 2024-04-19 9:30AM EDT | 415.00 | 43.40 | 46.20 | 49.25 | 0.00 | - | 1 | 1 | 61.69% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 425.00 | 40.06 | 36.45 | 39.45 | 0.00 | - | 1 | 5 | 53.06% |
| MA240503C00435000 | 2024-04-05 3:53PM EDT | 435.00 | 30.63 | 26.90 | 30.00 | -14.30 | -31.83% | 1 | 2 | 46.07% |
| MA240503C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 23.50 | 23.15 | 25.70 | -4.46 | -15.95% | 2 | 1 | 44.37% |
| MA240503C00445000 | 2024-04-23 10:29AM EDT | 445.00 | 20.00 | 18.45 | 21.50 | 0.00 | - | 20 | 23 | 42.25% |
| MA240503C00450000 | 2024-04-26 2:25PM EDT | 450.00 | 15.85 | 15.15 | 16.90 | -2.10 | -11.70% | 4 | 99 | 37.36% |
| MA240503C00455000 | 2024-04-26 2:33PM EDT | 455.00 | 12.50 | 12.20 | 13.45 | -0.23 | -1.81% | 4 | 44 | 36.59% |
| MA240503C00460000 | 2024-04-26 2:38PM EDT | 460.00 | 9.73 | 9.45 | 9.95 | -1.42 | -12.74% | 23 | 75 | 34.09% |
| MA240503C00462500 | 2024-04-26 3:57PM EDT | 462.50 | 8.05 | 8.10 | 8.70 | -1.91 | -19.18% | 82 | 128 | 34.21% |
| MA240503C00465000 | 2024-04-26 3:51PM EDT | 465.00 | 6.75 | 6.90 | 7.45 | -1.65 | -19.64% | 80 | 177 | 33.88% |
| MA240503C00467500 | 2024-04-26 3:02PM EDT | 467.50 | 6.30 | 5.70 | 6.45 | -0.20 | -3.08% | 16 | 77 | 34.09% |
| MA240503C00470000 | 2024-04-26 3:45PM EDT | 470.00 | 4.95 | 4.75 | 5.40 | -0.46 | -8.50% | 92 | 182 | 33.66% |
| MA240503C00472500 | 2024-04-26 3:59PM EDT | 472.50 | 4.21 | 4.00 | 4.50 | +0.01 | +0.24% | 10 | 13 | 33.37% |
| MA240503C00475000 | 2024-04-26 3:53PM EDT | 475.00 | 3.35 | 3.15 | 3.75 | -0.55 | -14.10% | 53 | 153 | 33.29% |
| MA240503C00477500 | 2024-04-26 3:53PM EDT | 477.50 | 2.57 | 2.47 | 2.99 | -1.02 | -28.41% | 26 | 29 | 32.67% |
| MA240503C00480000 | 2024-04-26 3:58PM EDT | 480.00 | 2.14 | 1.94 | 2.43 | -0.56 | -20.74% | 37 | 226 | 32.54% |
| MA240503C00482500 | 2024-04-26 3:59PM EDT | 482.50 | 1.86 | 1.53 | 1.95 | -0.30 | -13.89% | 10 | 34 | 32.40% |
| MA240503C00485000 | 2024-04-26 2:47PM EDT | 485.00 | 1.45 | 1.32 | 1.58 | -0.28 | -16.18% | 16 | 210 | 32.47% |
| MA240503C00487500 | 2024-04-26 3:11PM EDT | 487.50 | 1.15 | 0.82 | 1.23 | -0.14 | -10.85% | 22 | 14 | 32.23% |
| MA240503C00490000 | 2024-04-26 3:43PM EDT | 490.00 | 0.81 | 0.80 | 0.96 | -0.31 | -27.68% | 71 | 94 | 32.13% |
| MA240503C00495000 | 2024-04-26 3:35PM EDT | 495.00 | 0.50 | 0.44 | 0.60 | -0.24 | -32.43% | 39 | 47 | 32.35% |
| MA240503C00500000 | 2024-04-26 3:38PM EDT | 500.00 | 0.26 | 0.17 | 0.39 | -0.40 | -60.61% | 19 | 61 | 32.96% |
| MA240503C00505000 | 2024-04-26 3:08PM EDT | 505.00 | 0.19 | 0.09 | 0.36 | -0.11 | -36.67% | 5 | 82 | 35.74% |
| MA240503C00510000 | 2024-04-26 3:38PM EDT | 510.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 4 | 69 | 33.79% |
| MA240503C00515000 | 2024-04-26 1:13PM EDT | 515.00 | 0.05 | 0.01 | 0.17 | -0.12 | -70.59% | 1 | 42 | 37.31% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.35 | -0.01 | -11.11% | 4 | 79 | 44.92% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 54.35% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | - | 3 | 55.59% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 53.52% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | - | 8 | 55.18% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 75.10% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.49 | 0.00 | - | - | 1 | 71.09% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 66.31% |
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 0.14 | 0.01 | 0.48 | 0.00 | - | 1 | 6 | 59.38% |
| MA240503P00395000 | 2024-04-04 10:54AM EDT | 395.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 50.78% |
| MA240503P00405000 | 2024-04-25 1:28PM EDT | 405.00 | 0.15 | 0.06 | 0.15 | -0.05 | -25.00% | 15 | 9 | 44.53% |
| MA240503P00410000 | 2024-04-26 3:53PM EDT | 410.00 | 0.11 | 0.09 | 0.16 | -0.23 | -67.65% | 117 | 75 | 41.31% |
| MA240503P00415000 | 2024-04-26 3:55PM EDT | 415.00 | 0.23 | 0.13 | 0.22 | -0.27 | -54.00% | 17 | 40 | 39.65% |
| MA240503P00420000 | 2024-04-26 3:26PM EDT | 420.00 | 0.28 | 0.20 | 0.52 | -0.42 | -60.00% | 61 | 333 | 41.94% |
| MA240503P00425000 | 2024-04-26 3:55PM EDT | 425.00 | 0.38 | 0.32 | 0.54 | -0.36 | -48.65% | 19 | 130 | 38.04% |
| MA240503P00430000 | 2024-04-26 3:44PM EDT | 430.00 | 0.74 | 0.48 | 0.94 | -0.28 | -27.45% | 48 | 413 | 38.45% |
| MA240503P00435000 | 2024-04-26 3:51PM EDT | 435.00 | 1.10 | 0.87 | 1.07 | -0.17 | -13.39% | 42 | 109 | 34.96% |
| MA240503P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 1.50 | 1.35 | 1.85 | -0.34 | -18.48% | 63 | 97 | 35.77% |
| MA240503P00445000 | 2024-04-26 2:06PM EDT | 445.00 | 2.41 | 2.08 | 2.56 | -0.38 | -13.62% | 30 | 117 | 34.35% |
| MA240503P00450000 | 2024-04-26 3:51PM EDT | 450.00 | 3.80 | 3.30 | 3.70 | -0.15 | -3.80% | 36 | 254 | 33.75% |
| MA240503P00455000 | 2024-04-26 3:58PM EDT | 455.00 | 5.18 | 4.70 | 5.25 | -0.42 | -7.50% | 42 | 131 | 33.34% |
| MA240503P00460000 | 2024-04-26 3:32PM EDT | 460.00 | 7.25 | 6.85 | 7.30 | -0.40 | -5.23% | 53 | 71 | 33.19% |
| MA240503P00462500 | 2024-04-26 3:56PM EDT | 462.50 | 8.55 | 7.95 | 8.45 | +0.30 | +3.64% | 64 | 192 | 32.92% |
| MA240503P00465000 | 2024-04-26 2:54PM EDT | 465.00 | 9.80 | 9.25 | 9.75 | -0.20 | -2.00% | 21 | 113 | 32.78% |
| MA240503P00467500 | 2024-04-26 2:32PM EDT | 467.50 | 11.25 | 9.50 | 11.70 | -0.20 | -1.75% | 4 | 36 | 34.77% |
| MA240503P00470000 | 2024-04-26 12:30PM EDT | 470.00 | 12.19 | 11.75 | 13.00 | -1.12 | -8.41% | 40 | 52 | 33.74% |
| MA240503P00472500 | 2024-04-24 11:02AM EDT | 472.50 | 13.55 | 12.55 | 14.70 | -2.00 | -12.86% | 6 | 16 | 33.90% |
| MA240503P00475000 | 2024-04-25 3:32PM EDT | 475.00 | 16.00 | 14.00 | 16.50 | 0.00 | - | 12 | 49 | 34.07% |
| MA240503P00477500 | 2024-04-26 12:55PM EDT | 477.50 | 16.95 | 16.70 | 18.80 | -1.27 | -6.97% | 7 | 5 | 36.21% |
| MA240503P00480000 | 2024-04-25 1:02PM EDT | 480.00 | 20.10 | 18.00 | 21.00 | 0.00 | - | 2 | 44 | 37.67% |
| MA240503P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 29.05 | 20.60 | 22.50 | 0.00 | - | - | 1 | 35.13% |
| MA240503P00485000 | 2024-04-18 3:03PM EDT | 485.00 | 31.35 | 21.95 | 24.80 | 0.00 | - | 2 | 36 | 36.51% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 490.00 | 26.75 | 26.45 | 30.05 | 0.00 | - | 2 | 4 | 42.91% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 62.90% |
