La bourse ferme dans 6 h 21 min
CAC 40
7 590,39 -18,76 (-0,25 %) Euro Stoxx 50
4 919,22 +3,28 (+0,07 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0693 +0,0009 (+0,09 %) Gold future
2 318,10 +4,90 (+0,21 %) Bitcoin EUR
56 841,07 -609,53 (-1,06 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 146.50 | 150.95 | 0.00 | - | 1 | 2 | 0.00% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 136.50 | 140.75 | 0.00 | - | 9 | 14 | 0.00% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 88.52% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 112.05 | 116.30 | 0.00 | - | - | 2 | 0.00% |
| MA240920C00340000 | 2024-06-18 10:18AM EDT | 340.00 | 115.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 103.80 | 107.80 | 0.00 | - | - | 1 | 45.77% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 41.98% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 56.29% |
| MA240920C00365000 | 2024-06-24 9:55AM EDT | 365.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 82.00 | 85.70 | 0.00 | - | 1 | 5 | 33.11% |
| MA240920C00375000 | 2024-06-11 10:13AM EDT | 375.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00380000 | 2024-06-24 11:36AM EDT | 380.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920C00385000 | 2024-06-18 11:52AM EDT | 385.00 | 70.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00390000 | 2024-06-10 1:55PM EDT | 390.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240920C00395000 | 2024-06-03 1:28PM EDT | 395.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00400000 | 2024-06-26 2:47PM EDT | 400.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920C00405000 | 2024-06-21 12:10PM EDT | 405.00 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00410000 | 2024-06-10 1:56PM EDT | 410.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00415000 | 2024-06-18 10:52AM EDT | 415.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00420000 | 2024-06-20 1:58PM EDT | 420.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00425000 | 2024-06-18 2:29PM EDT | 425.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00430000 | 2024-06-24 10:13AM EDT | 430.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00435000 | 2024-06-20 1:34PM EDT | 435.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00440000 | 2024-06-26 3:16PM EDT | 440.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00445000 | 2024-06-25 2:02PM EDT | 445.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240920C00450000 | 2024-06-26 2:51PM EDT | 450.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240920C00455000 | 2024-06-26 1:15PM EDT | 455.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MA240920C00460000 | 2024-06-26 1:15PM EDT | 460.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MA240920C00465000 | 2024-06-26 2:36PM EDT | 465.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA240920C00470000 | 2024-06-26 10:58AM EDT | 470.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA240920C00475000 | 2024-06-25 3:34PM EDT | 475.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MA240920C00480000 | 2024-06-26 2:28PM EDT | 480.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MA240920C00485000 | 2024-06-24 12:10PM EDT | 485.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MA240920C00490000 | 2024-06-26 3:30PM EDT | 490.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA240920C00495000 | 2024-06-26 12:36PM EDT | 495.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920C00500000 | 2024-06-26 1:45PM EDT | 500.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MA240920C00505000 | 2024-06-24 10:03AM EDT | 505.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920C00510000 | 2024-06-26 1:55PM EDT | 510.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920C00515000 | 2024-06-26 1:55PM EDT | 515.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MA240920C00520000 | 2024-06-26 1:51PM EDT | 520.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240920C00540000 | 2024-06-06 9:40AM EDT | 540.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920C00560000 | 2024-06-06 9:40AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 28.55% |
| MA240920C00600000 | 2024-06-26 12:58PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920C00620000 | 2024-06-14 1:56PM EDT | 620.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-05-30 9:30AM EDT | 680.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 100 | 274 | 76.17% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 66.31% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | - | 1 | 64.01% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 57.47% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 60.79% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 57.96% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 62.23% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 52.69% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 54.91% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 51.07% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 53.05% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 48.98% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 56.07% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.10 | 0.73 | 0.00 | - | 1 | 11 | 46.31% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 53.76% |
| MA240920P00300000 | 2024-06-13 9:39AM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-06-14 12:49PM EDT | 310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| MA240920P00315000 | 2024-06-04 3:12PM EDT | 315.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00320000 | 2024-06-26 3:55PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00325000 | 2024-06-13 10:47AM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00330000 | 2024-06-24 1:06PM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.43 | 0.56 | 0.00 | - | 40 | 76 | 31.56% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 31.04% |
| MA240920P00345000 | 2024-06-12 11:03AM EDT | 345.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00350000 | 2024-06-24 11:48AM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00355000 | 2024-06-13 10:10AM EDT | 355.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MA240920P00360000 | 2024-06-26 2:57PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240920P00365000 | 2024-06-25 1:14PM EDT | 365.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00370000 | 2024-06-21 3:04PM EDT | 370.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920P00375000 | 2024-06-24 12:44PM EDT | 375.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00380000 | 2024-06-26 2:57PM EDT | 380.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00385000 | 2024-06-25 1:14PM EDT | 385.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920P00390000 | 2024-06-20 10:48AM EDT | 390.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 395.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240920P00400000 | 2024-06-26 3:02PM EDT | 400.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240920P00405000 | 2024-06-21 3:55PM EDT | 405.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240920P00410000 | 2024-06-25 12:19PM EDT | 410.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240920P00415000 | 2024-06-24 3:41PM EDT | 415.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240920P00420000 | 2024-06-24 3:22PM EDT | 420.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240920P00425000 | 2024-06-26 3:46PM EDT | 425.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MA240920P00430000 | 2024-06-26 2:03PM EDT | 430.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA240920P00435000 | 2024-06-26 2:16PM EDT | 435.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MA240920P00440000 | 2024-06-26 10:33AM EDT | 440.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA240920P00445000 | 2024-06-25 12:32PM EDT | 445.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA240920P00450000 | 2024-06-26 1:48PM EDT | 450.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MA240920P00455000 | 2024-06-26 12:57PM EDT | 455.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00460000 | 2024-06-26 3:29PM EDT | 460.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00465000 | 2024-06-26 12:38PM EDT | 465.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240920P00470000 | 2024-06-26 3:22PM EDT | 470.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240920P00475000 | 2024-06-26 3:22PM EDT | 475.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 480.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 40.45 | 44.05 | 0.00 | - | 15 | 96 | 26.86% |
| MA240920P00490000 | 2024-06-24 9:30AM EDT | 490.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 51.05 | 54.40 | 0.00 | - | 2 | 0 | 30.69% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 31.63% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
