La bourse ferme dans 33 min
CAC 40
7 661,08 +90,88 (+1,20 %) Euro Stoxx 50
4 937,05 +51,60 (+1,06 %) Dow Jones
38 886,37 +51,51 (+0,13 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 373,40 +26,50 (+1,13 %) Bitcoin EUR
60 513,67 -24,15 (-0,04 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Options d’achat
18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| 226.93 | 0.00 | - | - | 1 | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 173.35 | 0.00 | - | 4 | 6 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.60 | 0.00 | - | 5 | 20 |
| 148.90 | 0.00 | - | 1 | 1 | 300.00 | 0.31 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 310.00 | 0.45 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 320.00 | 0.55 | 0.00 | - | 32 | 14 |
| - | - | - | - | - | 330.00 | 1.75 | 0.00 | - | 2 | 0 |
| 127.93 | 0.00 | - | 1 | 1 | 340.00 | 0.88 | 0.00 | - | 40 | 44 |
| 101.50 | 0.00 | - | 1 | 1 | 350.00 | 0.93 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 360.00 | 1.47 | 0.00 | - | 1 | 48 |
| 103.35 | 0.00 | - | 2 | 0 | 365.00 | 1.39 | 0.00 | - | 2 | 3 |
| 104.55 | 0.00 | - | 2 | 41 | 370.00 | 1.78 | 0.00 | - | 5 | 11 |
| 76.50 | 0.00 | - | 1 | 3 | 375.00 | 2.18 | 0.00 | - | 1 | 2 |
| 85.13 | 0.00 | - | 1 | 2 | 380.00 | 2.70 | 0.00 | - | 2 | 25 |
| 70.20 | 0.00 | - | 5 | 0 | 385.00 | 5.95 | 0.00 | - | 1 | 2 |
| 66.90 | 0.00 | - | 4 | 4 | 390.00 | 3.05 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 395.00 | 2.95 | -1.35 | -31.40% | 1 | 19 |
| 59.40 | 0.00 | - | 4 | 6 | 400.00 | 3.40 | -0.15 | -4.23% | 15 | 48 |
| - | - | - | - | - | 405.00 | 5.10 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 410.00 | 4.63 | -0.97 | -17.32% | 3 | 86 |
| 45.45 | 0.00 | - | - | 1 | 415.00 | 6.00 | 0.00 | - | 2 | 94 |
| 42.70 | 0.00 | - | 2 | 5 | 420.00 | 6.64 | 0.00 | - | 5 | 170 |
| 36.55 | 0.00 | - | 2 | 8 | 425.00 | 7.41 | -0.34 | -4.39% | 3 | 113 |
| 35.10 | 0.00 | - | 20 | 20 | 430.00 | 8.52 | -0.66 | -7.19% | 1 | 203 |
| 31.65 | 0.00 | - | 2 | 4 | 435.00 | 10.15 | -1.30 | -11.35% | 15 | 161 |
| 28.85 | +0.20 | +0.70% | 6 | 65 | 440.00 | 12.60 | 0.00 | - | 1 | 178 |
| 25.35 | 0.00 | - | 1 | 50 | 445.00 | 13.80 | 0.00 | - | 2 | 109 |
| 21.80 | 0.00 | - | 11 | 50 | 450.00 | 15.15 | -1.55 | -9.28% | 4 | 95 |
| 19.95 | +0.85 | +4.45% | 3 | 69 | 455.00 | 18.60 | 0.00 | - | 4 | 92 |
| 16.10 | 0.00 | - | 7 | 139 | 460.00 | 20.80 | 0.00 | - | 3 | 112 |
| 13.25 | 0.00 | - | 1 | 189 | 465.00 | 18.15 | 0.00 | - | 2 | 167 |
| 12.55 | +0.57 | +4.76% | 4 | 169 | 470.00 | 21.70 | 0.00 | - | 20 | 113 |
| 9.85 | 0.00 | - | 4 | 31 | 475.00 | 23.30 | 0.00 | - | 1 | 21 |
| 9.10 | 0.00 | - | 5 | 91 | 480.00 | 38.23 | 0.00 | - | 3 | 30 |
| 7.20 | 0.00 | - | 2 | 85 | 485.00 | 38.50 | 0.00 | - | 1 | 8 |
| 6.40 | +1.36 | +26.98% | 2 | 80 | 490.00 | 24.20 | 0.00 | - | 1 | 2 |
| 4.15 | 0.00 | - | 4 | 141 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 3.30 | 0.00 | - | 5 | 141 | 500.00 | 49.50 | 0.00 | - | 1 | 10 |
| 2.92 | 0.00 | - | 1 | 20 | 505.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 18 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 1.75 | 0.00 | - | 1 | 60 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 1.84 | 0.00 | - | 2 | 64 | 520.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 1 | 8 | 525.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 29 | 530.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 20 | 56 | 535.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 6 | 40 | 540.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 1 | 545.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 20 | 22 | 550.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 16 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 219 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 51 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 18 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
