La bourse ferme dans 21 min
CAC 40
7 672,18 +101,98 (+1,35 %) Euro Stoxx 50
4 941,76 +56,31 (+1,15 %) Dow Jones
38 898,06 +63,20 (+0,16 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 378,10 +31,20 (+1,33 %) Bitcoin EUR
60 480,52 -108,89 (-0,18 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Options d’achat
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.14 | 0.00 | - | 100 | 274 |
| - | - | - | - | - | 210.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.53 | 0.00 | - | - | 4 |
| - | - | - | - | - | 245.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 10 | 10 |
| 224.59 | 0.00 | - | 4 | 5 | 255.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.47 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 265.00 | 0.41 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 270.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.64 | 0.00 | - | 5 | 318 |
| - | - | - | - | - | 285.00 | 2.48 | 0.00 | - | - | 6 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | 1 | 11 |
| 190.02 | 0.00 | - | 4 | 5 | 295.00 | 3.05 | 0.00 | - | - | 1 |
| 166.40 | 0.00 | - | 1 | 2 | 300.00 | 0.23 | 0.00 | - | 1 | 2 |
| 160.60 | 0.00 | - | - | 1 | 305.00 | 1.00 | 0.00 | - | 3 | 0 |
| 158.28 | 0.00 | - | 9 | 14 | 310.00 | 0.31 | 0.00 | - | 82 | 71 |
| - | - | - | - | - | 315.00 | 0.39 | 0.00 | - | 1 | 10 |
| 111.55 | 0.00 | - | 2 | 2 | 320.00 | 0.37 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 18 |
| 108.44 | 0.00 | - | - | 5 | 330.00 | 0.46 | 0.00 | - | 10 | 46 |
| 135.55 | 0.00 | - | - | 2 | 335.00 | 0.88 | 0.00 | - | 40 | 76 |
| 115.05 | 0.00 | - | 1 | 2 | 340.00 | 0.64 | 0.00 | - | 1 | 166 |
| - | - | - | - | - | 345.00 | 0.60 | 0.00 | - | 1 | 20 |
| 115.04 | 0.00 | - | - | 1 | 350.00 | 0.78 | 0.00 | - | 1 | 65 |
| 132.82 | 0.00 | - | - | 3 | 355.00 | 0.91 | 0.00 | - | 33 | 61 |
| 115.28 | 0.00 | - | 1 | 2 | 360.00 | 0.80 | -0.06 | -6.98% | 2 | 72 |
| 89.80 | 0.00 | - | 2 | 2 | 365.00 | 1.05 | 0.00 | - | 15 | 83 |
| 81.82 | 0.00 | - | 1 | 5 | 370.00 | 1.41 | 0.00 | - | 1 | 168 |
| 78.60 | 0.00 | - | 2 | 2 | 375.00 | 1.30 | 0.00 | - | 1 | 34 |
| 75.00 | 0.00 | - | 10 | 7 | 380.00 | 1.74 | 0.00 | - | 3 | 69 |
| 70.93 | 0.00 | - | 2 | 6 | 385.00 | 2.52 | 0.00 | - | 10 | 81 |
| 66.50 | 0.00 | - | 20 | 12 | 390.00 | 1.90 | -0.11 | -5.47% | 2 | 79 |
| 54.60 | 0.00 | - | 1 | 5 | 395.00 | 3.15 | 0.00 | - | 1 | 42 |
| 56.05 | 0.00 | - | 2 | 21 | 400.00 | 2.66 | 0.00 | - | 3 | 382 |
| 50.67 | 0.00 | - | 4 | 14 | 405.00 | 4.12 | 0.00 | - | 2 | 137 |
| 48.70 | 0.00 | - | 2 | 9 | 410.00 | 3.62 | -0.23 | -5.97% | 2 | 464 |
| 43.65 | 0.00 | - | 1 | 40 | 415.00 | 4.37 | 0.00 | - | 1 | 149 |
| 36.50 | 0.00 | - | 1 | 284 | 420.00 | 5.63 | 0.00 | - | 1 | 417 |
| 35.40 | 0.00 | - | 2 | 27 | 425.00 | 6.27 | -0.23 | -3.54% | 1 | 113 |
| 33.25 | 0.00 | - | 5 | 148 | 430.00 | 7.40 | 0.00 | - | 25 | 406 |
| 28.95 | 0.00 | - | 2 | 94 | 435.00 | 8.50 | -1.20 | -12.37% | 1 | 170 |
| 25.01 | -1.49 | -5.62% | 3 | 72 | 440.00 | 10.70 | -0.90 | -7.76% | 14 | 232 |
| 22.74 | +0.67 | +3.04% | 2 | 137 | 445.00 | 12.00 | -0.25 | -2.04% | 2 | 286 |
| 19.95 | +0.45 | +2.31% | 5 | 290 | 450.00 | 14.50 | -0.55 | -3.65% | 4 | 628 |
| 16.52 | -0.98 | -5.60% | 7 | 504 | 455.00 | 17.65 | 0.00 | - | 24 | 219 |
| 14.70 | +0.47 | +3.30% | 1 | 360 | 460.00 | 18.25 | -2.00 | -9.88% | 10 | 159 |
| 11.85 | +0.25 | +2.16% | 1 | 1,228 | 465.00 | 23.30 | 0.00 | - | 5 | 381 |
| 10.08 | 0.00 | - | 8 | 214 | 470.00 | 25.18 | -1.67 | -6.22% | 1 | 206 |
| 8.55 | +0.50 | +6.21% | 6 | 269 | 475.00 | 28.55 | 0.00 | - | 2 | 112 |
| 6.50 | -0.15 | -2.26% | 3 | 472 | 480.00 | 37.13 | 0.00 | - | 1 | 36 |
| 5.68 | +1.43 | +33.65% | 18 | 235 | 485.00 | 31.00 | 0.00 | - | 15 | 96 |
| 4.63 | +1.03 | +28.61% | 1 | 120 | 490.00 | 41.25 | 0.00 | - | 1 | 112 |
| 3.75 | +0.10 | +2.74% | 15 | 128 | 495.00 | 45.10 | 0.00 | - | 2 | 0 |
| 3.00 | +0.22 | +7.91% | 1 | 479 | 500.00 | 46.85 | 0.00 | - | 1 | 0 |
| 2.29 | +0.14 | +6.51% | 7 | 126 | 505.00 | - | - | - | - | - |
| 1.80 | +0.30 | +20.00% | 2 | 132 | 510.00 | 50.80 | 0.00 | - | 10 | 0 |
| 1.41 | +0.31 | +28.18% | 2 | 95 | 515.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 446 | 520.00 | 65.50 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 1 | 109 | 540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 95 | 560.00 | 85.52 | 0.00 | - | 2 | 0 |
| 2.33 | 0.00 | - | 1 | 13 | 580.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 48 | 58 | 600.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 29 | 119 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 640.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 20 | 20 | 680.00 | - | - | - | - | - |
