La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 280,97 -1 199,55 (-2,09 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218C00230000 | 2024-06-21 2:48PM EDT | 230.00 | 246.56 | 231.00 | 236.00 | 0.00 | - | 5 | 5 | 48.03% |
| MA261218C00250000 | 2024-06-21 1:39PM EDT | 250.00 | 229.94 | 214.50 | 219.50 | 0.00 | - | 8 | 8 | 45.83% |
| MA261218C00280000 | 2024-06-21 1:46PM EDT | 280.00 | 204.84 | 190.00 | 195.00 | 0.00 | - | 3 | 7 | 42.59% |
| MA261218C00300000 | 2024-06-18 2:06PM EDT | 300.00 | 185.02 | 174.00 | 179.00 | 0.00 | - | - | 6 | 40.55% |
| MA261218C00340000 | 2024-06-18 2:06PM EDT | 340.00 | 154.62 | 143.50 | 148.50 | 0.00 | - | 6 | 6 | 36.98% |
| MA261218C00350000 | 2024-06-06 1:35PM EDT | 350.00 | 148.01 | 136.50 | 141.50 | 0.00 | - | 1 | 3 | 36.30% |
| MA261218C00360000 | 2024-06-12 9:30AM EDT | 360.00 | 143.49 | 129.50 | 134.50 | 0.00 | - | - | 1 | 35.58% |
| MA261218C00380000 | 2024-06-07 2:01PM EDT | 380.00 | 128.86 | 115.50 | 120.50 | 0.00 | - | 2 | 2 | 34.02% |
| MA261218C00390000 | 2024-06-26 9:30AM EDT | 390.00 | 123.00 | 109.00 | 114.00 | 0.00 | - | 1 | 7 | 33.39% |
| MA261218C00410000 | 2024-06-10 3:57PM EDT | 410.00 | 107.53 | 96.55 | 101.50 | 0.00 | - | - | 1 | 32.17% |
| MA261218C00420000 | 2024-06-21 11:44AM EDT | 420.00 | 102.10 | 91.00 | 95.50 | 0.00 | - | 1 | 2 | 31.59% |
| MA261218C00440000 | 2024-06-28 3:32PM EDT | 440.00 | 80.60 | 79.50 | 83.50 | -10.80 | -11.82% | 11 | 18 | 30.26% |
| MA261218C00450000 | 2024-06-27 1:52PM EDT | 450.00 | 79.90 | 74.00 | 79.00 | 0.00 | - | 25 | 14 | 30.07% |
| MA261218C00470000 | 2024-06-28 3:43PM EDT | 470.00 | 66.35 | 64.05 | 68.00 | -9.95 | -13.04% | 1 | 5 | 28.79% |
| MA261218C00480000 | 2024-06-28 3:43PM EDT | 480.00 | 61.48 | 59.50 | 64.50 | -4.07 | -6.21% | 1 | 1 | 28.78% |
| MA261218C00490000 | 2024-06-05 11:14AM EDT | 490.00 | 61.00 | 55.05 | 60.00 | 0.00 | - | - | 20 | 28.35% |
| MA261218C00500000 | 2024-06-27 11:15AM EDT | 500.00 | 56.20 | 51.00 | 55.00 | 0.00 | - | 1 | 3 | 27.69% |
| MA261218C00510000 | 2024-06-10 10:23AM EDT | 510.00 | 54.42 | 47.10 | 52.00 | 0.00 | - | 2 | 2 | 27.68% |
| MA261218C00520000 | 2024-06-27 11:09AM EDT | 520.00 | 48.48 | 43.00 | 47.00 | 0.00 | - | 1 | 20 | 26.89% |
| MA261218C00540000 | 2024-06-18 3:21PM EDT | 540.00 | 41.80 | 36.00 | 40.50 | 0.00 | - | 1 | 2 | 26.40% |
| MA261218C00560000 | 2024-06-12 9:49AM EDT | 560.00 | 36.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 26.05% |
| MA261218C00580000 | 2024-06-04 10:07AM EDT | 580.00 | 29.85 | 25.00 | 30.00 | 0.00 | - | 5 | 5 | 25.68% |
| MA261218C00600000 | 2024-06-18 2:36PM EDT | 600.00 | 25.47 | 20.00 | 25.00 | 0.00 | - | - | 2 | 25.07% |
| MA261218C00660000 | 2024-06-28 10:05AM EDT | 660.00 | 13.70 | 10.00 | 15.00 | -0.90 | -6.16% | 1 | 42 | 24.13% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA261218P00230000 | 2024-06-13 1:50PM EDT | 230.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 10 | 29.82% |
| MA261218P00240000 | 2024-06-06 3:52PM EDT | 240.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | - | 3 | 28.81% |
| MA261218P00260000 | 2024-06-27 12:26PM EDT | 260.00 | 4.62 | 3.25 | 5.25 | 0.00 | - | 1 | 2 | 24.79% |
| MA261218P00270000 | 2024-06-27 12:44PM EDT | 270.00 | 5.00 | 3.05 | 8.00 | 0.00 | - | 9 | 9 | 26.20% |
| MA261218P00310000 | 2024-06-13 11:11AM EDT | 310.00 | 10.00 | 7.00 | 12.00 | 0.00 | - | 4 | 2 | 23.32% |
| MA261218P00320000 | 2024-06-24 3:17PM EDT | 320.00 | 9.66 | 8.50 | 13.50 | 0.00 | - | 2 | 3 | 22.80% |
| MA261218P00330000 | 2024-06-26 11:53AM EDT | 330.00 | 11.51 | 10.00 | 15.00 | 0.00 | - | 2 | 9 | 22.21% |
| MA261218P00340000 | 2024-06-28 10:33AM EDT | 340.00 | 12.76 | 11.50 | 16.50 | -0.04 | -0.31% | 1 | 2 | 21.54% |
| MA261218P00350000 | 2024-06-26 11:49AM EDT | 350.00 | 14.62 | 13.50 | 18.40 | 0.00 | - | 6 | 11 | 21.03% |
| MA261218P00380000 | 2024-06-26 12:01PM EDT | 380.00 | 20.72 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 19.42% |
| MA261218P00400000 | 2024-06-28 2:56PM EDT | 400.00 | 27.75 | 26.00 | 28.95 | +0.25 | +0.91% | 1 | 2 | 17.77% |
| MA261218P00420000 | 2024-06-21 3:53PM EDT | 420.00 | 30.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 17.41% |
| MA261218P00440000 | 2024-06-26 11:53AM EDT | 440.00 | 37.94 | 39.50 | 44.50 | 0.00 | - | 4 | 11 | 16.37% |
| MA261218P00490000 | 2024-06-26 2:34PM EDT | 490.00 | 59.05 | 64.00 | 69.00 | 0.00 | - | 2 | 3 | 13.74% |
