La bourse ferme dans 5 h 51 min
CAC 40
8 253,11 +65,46 (+0,80 %) Euro Stoxx 50
5 094,82 +40,41 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 378,30 +38,00 (+1,62 %) Bitcoin EUR
58 392,22 +1 859,93 (+3,29 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 250.00 | 199.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240510C00260000 | 2024-05-06 9:57AM EDT | 260.00 | 189.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 405.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510C00427500 | 2024-05-02 9:55AM EDT | 427.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510C00430000 | 2024-05-08 9:30AM EDT | 430.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510C00432500 | 2024-05-03 2:16PM EDT | 432.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240510C00435000 | 2024-05-09 11:50AM EDT | 435.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240510C00437500 | 2024-05-08 9:37AM EDT | 437.50 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510C00440000 | 2024-05-09 3:29PM EDT | 440.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510C00442500 | 2024-05-09 11:32AM EDT | 442.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240510C00445000 | 2024-05-09 11:50AM EDT | 445.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA240510C00447500 | 2024-05-08 3:11PM EDT | 447.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240510C00450000 | 2024-05-09 3:33PM EDT | 450.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MA240510C00452500 | 2024-05-09 3:38PM EDT | 452.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MA240510C00455000 | 2024-05-09 3:59PM EDT | 455.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| MA240510C00457500 | 2024-05-09 3:59PM EDT | 457.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| MA240510C00460000 | 2024-05-09 3:54PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MA240510C00462500 | 2024-05-09 3:33PM EDT | 462.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MA240510C00465000 | 2024-05-09 3:51PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MA240510C00467500 | 2024-05-09 10:35AM EDT | 467.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240510C00470000 | 2024-05-09 11:36AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240510C00472500 | 2024-05-08 11:51AM EDT | 472.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240510C00475000 | 2024-05-09 10:10AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240510C00477500 | 2024-05-06 9:44AM EDT | 477.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240510C00480000 | 2024-05-09 2:43PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MA240510C00485000 | 2024-05-09 12:58PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA240510C00490000 | 2024-05-08 2:45PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA240510C00495000 | 2024-05-09 11:34AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240510C00500000 | 2024-05-08 1:48PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA240510C00510000 | 2024-05-08 3:21PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MA240510C00512500 | 2024-05-08 3:22PM EDT | 512.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510C00515000 | 2024-05-07 12:19PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240510C00517500 | 2024-05-07 12:16PM EDT | 517.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510C00520000 | 2024-05-07 12:07PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240510C00522500 | 2024-05-07 10:40AM EDT | 522.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510C00525000 | 2024-05-07 10:16AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 175.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-05-07 3:47PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MA240510P00300000 | 2024-05-08 3:51PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MA240510P00375000 | 2024-05-07 10:29AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510P00377500 | 2024-05-07 10:15AM EDT | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510P00380000 | 2024-05-07 3:54PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA240510P00402500 | 2024-05-02 3:52PM EDT | 402.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MA240510P00405000 | 2024-05-08 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MA240510P00407500 | 2024-05-09 9:35AM EDT | 407.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA240510P00412500 | 2024-05-06 1:57PM EDT | 412.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA240510P00415000 | 2024-05-07 9:49AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MA240510P00417500 | 2024-05-09 10:45AM EDT | 417.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MA240510P00420000 | 2024-05-09 12:31PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA240510P00422500 | 2024-05-09 11:03AM EDT | 422.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240510P00425000 | 2024-05-07 11:28AM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MA240510P00427500 | 2024-05-06 3:51PM EDT | 427.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MA240510P00430000 | 2024-05-09 2:36PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MA240510P00432500 | 2024-05-09 11:52AM EDT | 432.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240510P00435000 | 2024-05-09 2:35PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MA240510P00437500 | 2024-05-09 1:49PM EDT | 437.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MA240510P00440000 | 2024-05-09 3:51PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MA240510P00442500 | 2024-05-09 3:50PM EDT | 442.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MA240510P00445000 | 2024-05-09 2:38PM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MA240510P00447500 | 2024-05-09 3:50PM EDT | 447.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| MA240510P00450000 | 2024-05-09 2:38PM EDT | 450.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MA240510P00452500 | 2024-05-09 3:49PM EDT | 452.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| MA240510P00455000 | 2024-05-09 3:59PM EDT | 455.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MA240510P00457500 | 2024-05-09 3:54PM EDT | 457.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MA240510P00460000 | 2024-05-09 12:19PM EDT | 460.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510P00497500 | 2024-05-01 3:53PM EDT | 497.50 | 55.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 58.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 60.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240510P00570000 | 2024-04-29 9:50AM EDT | 570.00 | 109.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
