La bourse ferme dans 12 min
CAC 40
7 678,80 +108,60 (+1,43 %) Euro Stoxx 50
4 946,61 +61,16 (+1,25 %) Dow Jones
38 931,72 +96,86 (+0,25 %) EUR/USD
1,0719 -0,0029 (-0,27 %) Gold future
2 378,50 +31,60 (+1,35 %) Bitcoin EUR
60 629,38 -110,79 (-0,18 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achat
19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 15 | 23 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 8 | 383 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.18 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 0.12 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.24 | 0.00 | - | 4 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.08 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| 92.07 | 0.00 | - | 1 | 0 | 350.00 | 0.09 | 0.00 | - | 1 | 84 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| 88.88 | 0.00 | - | 1 | 3 | 360.00 | 0.18 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 365.00 | 0.16 | 0.00 | - | 1 | 52 |
| 74.00 | 0.00 | - | 2 | 2 | 370.00 | 0.14 | 0.00 | - | 18 | 70 |
| 74.90 | 0.00 | - | 5 | 11 | 375.00 | 0.13 | 0.00 | - | 8 | 37 |
| 71.46 | 0.00 | - | 13 | 19 | 380.00 | 0.23 | 0.00 | - | 7 | 60 |
| 60.32 | 0.00 | - | 4 | 4 | 385.00 | 0.27 | 0.00 | - | 2 | 41 |
| 57.75 | 0.00 | - | 1 | 1 | 390.00 | 0.34 | 0.00 | - | 3 | 274 |
| 49.65 | 0.00 | - | 1 | 10 | 395.00 | 0.30 | 0.00 | - | 1 | 85 |
| 49.43 | 0.00 | - | 2 | 41 | 400.00 | 0.32 | -0.07 | -17.95% | 1 | 213 |
| 56.35 | 0.00 | - | 1 | 15 | 405.00 | 0.47 | 0.00 | - | 11 | 231 |
| 34.50 | 0.00 | - | 1 | 40 | 410.00 | 0.54 | -0.10 | -15.62% | 22 | 280 |
| 33.76 | 0.00 | - | 2 | 112 | 415.00 | 0.65 | -0.23 | -26.14% | 34 | 393 |
| 28.92 | 0.00 | - | 1 | 78 | 420.00 | 0.96 | -0.27 | -21.95% | 25 | 528 |
| 27.50 | 0.00 | - | 1 | 39 | 425.00 | 1.48 | -0.21 | -12.43% | 45 | 1,301 |
| 22.17 | 0.00 | - | 3 | 58 | 430.00 | 1.90 | -0.14 | -6.86% | 14 | 2,136 |
| 18.00 | 0.00 | - | 1 | 38 | 435.00 | 2.80 | -0.18 | -6.04% | 48 | 1,166 |
| 15.54 | -0.06 | -0.38% | 1 | 70 | 440.00 | 4.20 | -0.05 | -1.18% | 4 | 584 |
| 11.21 | -0.04 | -0.36% | 4 | 409 | 445.00 | 5.85 | -0.60 | -9.30% | 16 | 1,095 |
| 8.35 | +0.51 | +6.51% | 37 | 667 | 450.00 | 7.45 | -1.00 | -11.83% | 10 | 321 |
| 6.15 | +0.56 | +10.02% | 13 | 362 | 455.00 | 10.45 | 0.00 | - | 11 | 567 |
| 4.00 | 0.00 | - | 25 | 616 | 460.00 | 14.30 | 0.00 | - | 6 | 424 |
| 2.98 | +0.29 | +10.78% | 16 | 607 | 465.00 | 17.25 | 0.00 | - | 2 | 133 |
| 1.87 | -0.01 | -0.53% | 17 | 862 | 470.00 | 26.60 | 0.00 | - | 2 | 173 |
| 1.12 | +0.04 | +3.70% | 4 | 4,596 | 475.00 | 24.75 | 0.00 | - | 2 | 64 |
| 0.82 | +0.13 | +18.84% | 1 | 249 | 480.00 | 35.88 | 0.00 | - | 50 | 20 |
| 0.46 | -0.04 | -8.00% | 4 | 353 | 485.00 | 36.93 | 0.00 | - | 100 | 65 |
| 0.33 | +0.11 | +50.00% | 6 | 406 | 490.00 | 41.88 | 0.00 | - | 76 | 16 |
| 0.20 | 0.00 | - | 2 | 364 | 495.00 | 46.51 | 0.00 | - | 4 | 4 |
| 0.13 | +0.01 | +8.33% | 1 | 551 | 500.00 | 51.53 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 1 | 223 | 505.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 153 | 510.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 235 | 515.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 217 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 0.51 | 0.00 | - | 3 | 3 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 5 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 84 | 535.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 55 | 540.00 | 96.65 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 545.00 | 100.63 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 271 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 13 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
