La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 372,37 +190,07 (+0,31 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 133.51% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-05-23 10:44AM EDT | 160.00 | 299.38 | 289.00 | 293.85 | 0.00 | - | 1 | 2 | 82.90% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 112.80% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 66.61% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 142.02% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 44.53% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 75.18% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 88.59% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 53.59% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 74.64% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 101.58% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 270.00 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 93.42% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 74.18% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 300.00 | 165.00 | 154.95 | 159.50 | 0.00 | - | 3 | 270 | 50.71% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 42.75% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 79.09% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 69.06% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 117.65 | 121.85 | 0.00 | - | 20 | 28 | 41.72% |
| MA250117C00350000 | 2024-05-15 9:39AM EDT | 350.00 | 121.30 | 108.95 | 111.75 | 0.00 | - | 1 | 202 | 38.70% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 99.90 | 103.50 | 0.00 | - | 2 | 609 | 37.67% |
| MA250117C00370000 | 2024-05-29 2:42PM EDT | 370.00 | 90.20 | 91.50 | 93.60 | 0.00 | - | 2 | 3,127 | 34.86% |
| MA250117C00380000 | 2024-05-24 2:29PM EDT | 380.00 | 88.35 | 82.40 | 85.55 | 0.00 | - | 5 | 3,269 | 33.80% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 390.00 | 85.57 | 74.25 | 76.80 | 0.00 | - | 1 | 628 | 31.95% |
| MA250117C00400000 | 2024-05-31 2:00PM EDT | 400.00 | 62.60 | 65.85 | 68.80 | -1.66 | -2.58% | 1 | 501 | 30.63% |
| MA250117C00410000 | 2024-05-29 1:52PM EDT | 410.00 | 57.45 | 57.95 | 61.05 | 0.00 | - | 1 | 338 | 29.33% |
| MA250117C00420000 | 2024-05-29 1:52PM EDT | 420.00 | 50.10 | 50.75 | 53.50 | 0.00 | - | 2 | 486 | 28.01% |
| MA250117C00430000 | 2024-05-31 2:00PM EDT | 430.00 | 40.99 | 43.60 | 46.60 | -8.01 | -16.35% | 2 | 352 | 26.95% |
| MA250117C00440000 | 2024-05-31 3:14PM EDT | 440.00 | 35.85 | 37.50 | 38.95 | -0.95 | -2.58% | 2 | 563 | 25.11% |
| MA250117C00445000 | 2024-05-30 12:56PM EDT | 445.00 | 35.00 | 34.15 | 36.90 | +1.40 | +4.17% | 2 | 4 | 25.36% |
| MA250117C00450000 | 2024-05-23 12:06PM EDT | 450.00 | 37.70 | 31.75 | 33.70 | 0.00 | - | 1 | 867 | 24.72% |
| MA250117C00455000 | 2024-05-28 12:11PM EDT | 455.00 | 28.56 | 28.65 | 31.10 | 0.00 | - | 1 | 2 | 24.43% |
| MA250117C00460000 | 2024-05-31 2:00PM EDT | 460.00 | 24.10 | 26.50 | 27.55 | -1.50 | -5.86% | 2 | 1,354 | 23.38% |
| MA250117C00465000 | 2024-05-29 3:17PM EDT | 465.00 | 23.65 | 24.00 | 25.05 | 0.00 | - | 6 | 15 | 23.00% |
| MA250117C00470000 | 2024-05-29 1:36PM EDT | 470.00 | 21.09 | 21.65 | 22.65 | 0.00 | - | 1 | 449 | 22.60% |
| MA250117C00475000 | 2024-05-28 2:30PM EDT | 475.00 | 18.88 | 19.50 | 20.50 | 0.00 | - | 4 | 4 | 22.29% |
| MA250117C00480000 | 2024-05-29 12:15PM EDT | 480.00 | 15.35 | 17.45 | 18.45 | -1.65 | -9.71% | 1 | 1,438 | 21.97% |
| MA250117C00485000 | 2024-05-29 3:15PM EDT | 485.00 | 13.75 | 15.65 | 16.50 | -1.85 | -11.86% | 1 | 5 | 21.63% |
| MA250117C00490000 | 2024-05-30 1:20PM EDT | 490.00 | 12.75 | 13.90 | 14.75 | -0.66 | -4.92% | 1 | 741 | 21.35% |
| MA250117C00495000 | 2024-05-29 3:17PM EDT | 495.00 | 12.35 | 12.40 | 13.15 | 0.00 | - | 9 | 11 | 21.09% |
| MA250117C00500000 | 2024-05-31 9:34AM EDT | 500.00 | 10.75 | 11.00 | 11.70 | +0.20 | +1.90% | 5 | 1,559 | 20.87% |
| MA250117C00505000 | 2024-05-16 11:32AM EDT | 505.00 | 17.26 | 9.60 | 10.30 | 0.00 | - | - | 5 | 20.59% |
| MA250117C00510000 | 2024-05-29 12:33PM EDT | 510.00 | 8.39 | 8.50 | 9.25 | 0.00 | - | 2 | 5 | 20.52% |
| MA250117C00515000 | 2024-05-28 2:32PM EDT | 515.00 | 7.34 | 7.35 | 8.15 | 0.00 | - | 1 | 1 | 20.33% |
| MA250117C00520000 | 2024-05-30 3:19PM EDT | 520.00 | 6.27 | 6.50 | 7.20 | 0.00 | - | 3 | 849 | 20.19% |
| MA250117C00530000 | 2024-05-21 9:42AM EDT | 530.00 | 7.95 | 4.95 | 5.60 | 0.00 | - | - | 2 | 19.96% |
| MA250117C00540000 | 2024-05-30 3:19PM EDT | 540.00 | 3.66 | 3.70 | 4.10 | 0.00 | - | 3 | 598 | 19.47% |
| MA250117C00550000 | 2024-05-30 3:19PM EDT | 550.00 | 2.79 | 2.78 | 3.35 | 0.00 | - | 2 | 6 | 19.67% |
| MA250117C00560000 | 2024-05-30 11:24AM EDT | 560.00 | 2.09 | 2.06 | 2.52 | 0.00 | - | 2 | 514 | 19.48% |
| MA250117C00580000 | 2024-05-30 3:19PM EDT | 580.00 | 1.21 | 1.13 | 1.62 | 0.00 | - | 2 | 315 | 19.75% |
| MA250117C00600000 | 2024-05-30 10:21AM EDT | 600.00 | 0.68 | 0.65 | 0.86 | 0.00 | - | 1 | 243 | 19.37% |
| MA250117C00620000 | 2024-05-24 3:58PM EDT | 620.00 | 0.63 | 0.37 | 0.57 | 0.00 | - | 6 | 324 | 19.79% |
| MA250117C00640000 | 2024-05-20 3:54PM EDT | 640.00 | 0.52 | 0.21 | 0.40 | 0.00 | - | 8 | 73 | 20.33% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 22.69% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 28.35% |
| MA250117C00700000 | 2024-05-30 10:20AM EDT | 700.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 58 | 116 | 22.66% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 27.83% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 53.52% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 57.23% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 55.62% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 65.36% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 51.86% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 63.11% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 56.84% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 51.81% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 51.66% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 49.54% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 47.34% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 48.54% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 46.36% |
| MA250117P00220000 | 2024-05-02 3:09PM EDT | 220.00 | 0.45 | 0.01 | 0.92 | 0.00 | - | 10 | 55 | 44.48% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 26 | 178 | 40.23% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 40.47% |
| MA250117P00250000 | 2024-05-08 1:33PM EDT | 250.00 | 0.56 | 0.22 | 0.73 | 0.00 | - | 3 | 398 | 35.89% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.39 | 0.78 | 0.00 | - | 1 | 461 | 34.08% |
| MA250117P00270000 | 2024-05-23 1:20PM EDT | 270.00 | 0.66 | 0.52 | 0.91 | 0.00 | - | 2 | 96 | 32.78% |
| MA250117P00280000 | 2024-05-20 2:27PM EDT | 280.00 | 0.72 | 0.52 | 1.06 | 0.00 | - | 2 | 429 | 31.51% |
| MA250117P00290000 | 2024-05-22 3:32PM EDT | 290.00 | 0.88 | 0.80 | 1.23 | 0.00 | - | 2 | 665 | 30.24% |
| MA250117P00300000 | 2024-05-28 12:32PM EDT | 300.00 | 1.41 | 0.84 | 1.25 | +0.23 | +19.49% | 5 | 870 | 28.27% |
| MA250117P00310000 | 2024-05-30 10:08AM EDT | 310.00 | 1.55 | 1.22 | 1.48 | 0.00 | - | 2 | 386 | 27.15% |
| MA250117P00320000 | 2024-05-23 1:48PM EDT | 320.00 | 1.69 | 1.47 | 1.75 | 0.00 | - | 5 | 771 | 26.03% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.79 | 2.08 | 0.00 | - | 1 | 729 | 24.95% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 2.03 | 2.49 | 0.00 | - | 10 | 663 | 23.93% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 350.00 | 3.25 | 2.55 | 3.05 | 0.00 | - | 1 | 977 | 23.04% |
| MA250117P00355000 | 2024-05-21 11:07AM EDT | 355.00 | 2.96 | 2.78 | 3.40 | 0.00 | - | - | 3 | 22.65% |
| MA250117P00360000 | 2024-05-23 10:47AM EDT | 360.00 | 3.34 | 3.15 | 3.75 | 0.00 | - | 1 | 659 | 22.20% |
| MA250117P00365000 | 2024-05-23 1:01PM EDT | 365.00 | 3.80 | 3.75 | 4.15 | 0.00 | - | - | 5 | 21.77% |
| MA250117P00370000 | 2024-05-23 12:55PM EDT | 370.00 | 4.20 | 4.15 | 4.60 | 0.00 | - | 2 | 769 | 21.36% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | - | 5 | 20.95% |
| MA250117P00380000 | 2024-05-28 11:55AM EDT | 380.00 | 6.00 | 5.10 | 5.60 | 0.00 | - | 3 | 640 | 20.48% |
| MA250117P00385000 | 2024-05-23 10:47AM EDT | 385.00 | 5.55 | 5.45 | 6.25 | 0.00 | - | - | 2 | 20.12% |
| MA250117P00390000 | 2024-05-29 12:33PM EDT | 390.00 | 7.48 | 6.15 | 6.95 | 0.00 | - | 2 | 799 | 19.75% |
| MA250117P00395000 | 2024-05-21 11:05AM EDT | 395.00 | 6.65 | 6.90 | 7.65 | 0.00 | - | - | 2 | 19.30% |
| MA250117P00400000 | 2024-05-31 11:40AM EDT | 400.00 | 9.67 | 7.70 | 8.50 | +0.45 | +4.88% | 18 | 1,131 | 18.93% |
| MA250117P00405000 | 2024-05-23 12:13PM EDT | 405.00 | 8.50 | 8.65 | 9.40 | 0.00 | - | - | 4 | 18.53% |
| MA250117P00410000 | 2024-05-28 11:42AM EDT | 410.00 | 11.04 | 9.65 | 10.40 | 0.00 | - | 3 | 1,047 | 18.14% |
| MA250117P00415000 | 2024-05-24 9:40AM EDT | 415.00 | 10.62 | 10.75 | 11.50 | 0.00 | - | 1 | 3 | 17.75% |
| MA250117P00420000 | 2024-05-29 2:00PM EDT | 420.00 | 13.65 | 11.95 | 12.75 | 0.00 | - | 5 | 824 | 17.39% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 425.00 | 12.25 | 13.30 | 14.05 | 0.00 | - | 2 | 3 | 16.97% |
| MA250117P00430000 | 2024-05-29 11:55AM EDT | 430.00 | 16.74 | 14.80 | 15.50 | 0.00 | - | 2 | 592 | 16.57% |
| MA250117P00435000 | 2024-05-31 11:27AM EDT | 435.00 | 19.52 | 16.20 | 17.20 | +0.89 | +4.78% | 1 | 19 | 16.26% |
| MA250117P00440000 | 2024-05-31 3:55PM EDT | 440.00 | 18.82 | 18.10 | 19.00 | -1.88 | -9.08% | 7 | 575 | 15.90% |
| MA250117P00445000 | 2024-05-29 12:09PM EDT | 445.00 | 23.58 | 20.05 | 21.00 | +1.08 | +4.80% | 1 | 6 | 15.58% |
| MA250117P00450000 | 2024-05-31 3:55PM EDT | 450.00 | 22.79 | 22.10 | 22.95 | +1.19 | +5.51% | 2 | 1,061 | 15.09% |
| MA250117P00455000 | 2024-05-24 3:30PM EDT | 455.00 | 23.85 | 24.20 | 25.35 | 0.00 | - | 1 | 3 | 14.80% |
| MA250117P00460000 | 2024-05-31 11:40AM EDT | 460.00 | 31.22 | 26.65 | 27.75 | +1.43 | +4.80% | 12 | 831 | 14.36% |
| MA250117P00465000 | 2024-05-30 12:27PM EDT | 465.00 | 31.97 | 29.20 | 30.40 | 0.00 | - | 8 | 4 | 13.97% |
| MA250117P00470000 | 2024-05-30 9:55AM EDT | 470.00 | 37.15 | 31.35 | 34.30 | 0.00 | - | 3 | 260 | 14.36% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 480.00 | 31.10 | 37.80 | 40.40 | 0.00 | - | 1 | 563 | 13.43% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 44.65 | 47.60 | 0.00 | - | 7 | 142 | 12.72% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 45.35 | 47.65 | 0.00 | - | 5 | 370 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 14.69% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 19.54% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 53.30% |
