La bourse ferme dans 14 min
CAC 40
7 681,39 +111,19 (+1,47 %) Euro Stoxx 50
4 947,55 +62,10 (+1,27 %) Dow Jones
38 937,73 +102,87 (+0,26 %) EUR/USD
1,0716 -0,0032 (-0,30 %) Gold future
2 377,50 +30,60 (+1,30 %) Bitcoin EUR
60 596,99 -131,64 (-0,22 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Options d’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.27 | 0.00 | - | 2 | 43 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.04 | 0.00 | - | 2 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.10 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 1 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.01 | 0.00 | - | 10 | 138 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 0 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.24 | 0.00 | - | 1 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.28 | 0.00 | - | 9 | 28 | 310.00 | 0.08 | 0.00 | - | 2 | 73 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.04 | 0.00 | - | 100 | 212 |
| 122.97 | 0.00 | - | 4 | 50 | 320.00 | 0.01 | 0.00 | - | 1 | 1,165 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.02 | 0.00 | - | 3 | 140 |
| 112.29 | 0.00 | - | 1 | 36 | 330.00 | 0.03 | 0.00 | - | 2 | 446 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.03 | 0.00 | - | 1 | 560 |
| 104.79 | 0.00 | - | 10 | 28 | 340.00 | 0.03 | 0.00 | - | 1 | 705 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.03 | 0.00 | - | 1 | 445 |
| 99.38 | 0.00 | - | 1 | 32 | 350.00 | 0.02 | 0.00 | - | 6 | 737 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.05 | 0.00 | - | 2 | 245 |
| 87.93 | 0.00 | - | 1 | 212 | 360.00 | 0.02 | 0.00 | - | 1 | 586 |
| 88.29 | 0.00 | - | 2 | 115 | 365.00 | 0.03 | 0.00 | - | 15 | 239 |
| 92.15 | 0.00 | - | 1 | 88 | 370.00 | 0.12 | 0.00 | - | 5 | 235 |
| 75.04 | +0.64 | +0.86% | 1 | 16 | 375.00 | 0.07 | 0.00 | - | 1 | 203 |
| 70.31 | 0.00 | - | 12 | 84 | 380.00 | 0.05 | 0.00 | - | 1 | 769 |
| 59.12 | 0.00 | - | 4 | 58 | 385.00 | 0.12 | 0.00 | - | 2 | 860 |
| 59.65 | 0.00 | - | 1 | 74 | 390.00 | 0.03 | 0.00 | - | 18 | 750 |
| 50.55 | 0.00 | - | 1 | 1 | 395.00 | 0.03 | 0.00 | - | 2 | 23 |
| 50.80 | +2.41 | +4.98% | 3 | 334 | 400.00 | 0.04 | 0.00 | - | 13 | 963 |
| 60.00 | 0.00 | - | - | 0 | 405.00 | 0.06 | 0.00 | - | 1 | 170 |
| 38.29 | 0.00 | - | 1 | 822 | 410.00 | 0.02 | -0.04 | -66.67% | 50 | 1,329 |
| 33.40 | 0.00 | - | 2 | 12 | 415.00 | 0.06 | 0.00 | - | 13 | 209 |
| - | - | - | - | - | 417.50 | 0.18 | 0.00 | - | - | 1 |
| 29.00 | 0.00 | - | 3 | 1,254 | 420.00 | 0.06 | +0.02 | +50.00% | 2 | 1,975 |
| - | - | - | - | - | 422.50 | 0.22 | +0.17 | +340.00% | 1 | 27 |
| 24.43 | 0.00 | - | 1 | 33 | 425.00 | 0.03 | -0.03 | -50.00% | 4 | 1,097 |
| - | - | - | - | - | 427.50 | 0.04 | -0.03 | -37.50% | 8 | 467 |
| 19.07 | 0.00 | - | 5 | 357 | 430.00 | 0.05 | -0.05 | -50.00% | 63 | 2,198 |
| - | - | - | - | - | 432.50 | 0.05 | -0.06 | -54.55% | 7 | 349 |
| 14.73 | +2.49 | +20.34% | 20 | 31 | 435.00 | 0.08 | -0.06 | -42.86% | 59 | 2,015 |
| 11.94 | -0.52 | -4.17% | 20 | 42 | 437.50 | 0.11 | -0.15 | -57.69% | 12 | 814 |
| 10.00 | -0.05 | -0.50% | 77 | 881 | 440.00 | 0.18 | -0.11 | -37.93% | 36 | 1,884 |
| 7.05 | 0.00 | - | 11 | 151 | 442.50 | 0.37 | -0.28 | -43.08% | 36 | 364 |
| 6.10 | 0.00 | - | 51 | 296 | 445.00 | 0.78 | -0.33 | -29.73% | 55 | 504 |
| 3.84 | 0.00 | - | 62 | 195 | 447.50 | 1.40 | -0.21 | -13.04% | 25 | 193 |
| 1.65 | -0.90 | -35.29% | 148 | 1,170 | 450.00 | 2.70 | -0.10 | -3.57% | 96 | 597 |
| 0.72 | -0.83 | -53.55% | 38 | 353 | 452.50 | 3.35 | -1.35 | -28.72% | 1 | 82 |
| 0.31 | -0.45 | -59.21% | 17 | 1,049 | 455.00 | 5.35 | 0.00 | - | 15 | 463 |
| 0.15 | -0.21 | -58.33% | 13 | 238 | 457.50 | 17.20 | 0.00 | - | 1 | 65 |
| 0.13 | -0.04 | -23.53% | 26 | 788 | 460.00 | 11.78 | 0.00 | - | 12 | 372 |
| 0.06 | -0.05 | -45.45% | 2 | 48 | 462.50 | 18.90 | 0.00 | - | 153 | 21 |
| 0.05 | -0.03 | -37.50% | 7 | 681 | 465.00 | 19.30 | 0.00 | - | 18 | 8 |
| 0.06 | 0.00 | - | 5 | 20 | 467.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 4 | 777 | 470.00 | 21.55 | 0.00 | - | 59 | 60 |
| 0.07 | 0.00 | - | 8 | 11 | 472.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 8 | 683 | 475.00 | 25.65 | 0.00 | - | 36 | 25 |
| 0.01 | -0.03 | -75.00% | 2 | 651 | 480.00 | 32.95 | 0.00 | - | 23 | 19 |
| 0.16 | 0.00 | - | 5 | 189 | 485.00 | 43.15 | 0.00 | - | 200 | 0 |
| 0.07 | -0.06 | -46.15% | 3 | 671 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 5 | 183 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.20 | +0.18 | +900.00% | 3 | 905 | 500.00 | 51.97 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 9 | 87 | 505.00 | 56.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 71 | 510.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 10 | 463 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4,081 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 101 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 29 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 17 | 535.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 345 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 10 | 545.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 227 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 630 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 16 | 590.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 75 | 153 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 37 | 42 | 620.00 | 231.85 | 0.00 | - | - | 0 |
