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 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 320,91 -31,31 (-0,05 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 390.00 | 59.00 | 55.00 | 59.60 | 0.00 | - | 1 | 0 | 52.83% |
| MA240607C00395000 | 2024-05-17 3:33PM EDT | 395.00 | 66.11 | 51.05 | 54.70 | 0.00 | - | 4 | 2 | 61.18% |
| MA240607C00400000 | 2024-05-28 10:08AM EDT | 400.00 | 49.65 | 45.75 | 49.60 | 0.00 | - | 2 | 3 | 52.88% |
| MA240607C00410000 | 2024-05-21 1:43PM EDT | 410.00 | 47.77 | 35.75 | 39.65 | 0.00 | - | 4 | 20 | 63.57% |
| MA240607C00415000 | 2024-05-31 9:39AM EDT | 415.00 | 28.33 | 31.15 | 34.75 | -17.82 | -38.61% | 1 | 1 | 58.13% |
| MA240607C00420000 | 2024-05-21 1:43PM EDT | 420.00 | 37.86 | 26.20 | 29.80 | 0.00 | - | 4 | 3 | 52.14% |
| MA240607C00430000 | 2024-05-31 9:55AM EDT | 430.00 | 11.80 | 16.20 | 19.40 | -3.50 | -22.88% | 1 | 7 | 36.50% |
| MA240607C00435000 | 2024-05-28 10:08AM EDT | 435.00 | 15.37 | 11.60 | 14.25 | 0.00 | - | 4 | 7 | 28.87% |
| MA240607C00437500 | 2024-05-31 3:57PM EDT | 437.50 | 10.85 | 9.75 | 12.10 | +1.95 | +21.91% | 8 | 3 | 27.27% |
| MA240607C00440000 | 2024-05-31 3:50PM EDT | 440.00 | 7.60 | 8.60 | 9.25 | +1.08 | +16.56% | 25 | 47 | 21.73% |
| MA240607C00442500 | 2024-05-31 3:50PM EDT | 442.50 | 5.80 | 6.70 | 7.30 | +0.60 | +11.54% | 65 | 35 | 20.50% |
| MA240607C00445000 | 2024-05-31 3:54PM EDT | 445.00 | 5.00 | 5.10 | 5.55 | +1.55 | +44.93% | 115 | 88 | 19.45% |
| MA240607C00447500 | 2024-05-31 3:51PM EDT | 447.50 | 3.10 | 3.70 | 4.10 | +0.23 | +8.01% | 49 | 66 | 18.85% |
| MA240607C00450000 | 2024-05-31 3:55PM EDT | 450.00 | 2.65 | 2.56 | 4.00 | +1.03 | +63.58% | 130 | 124 | 23.27% |
| MA240607C00452500 | 2024-05-31 3:58PM EDT | 452.50 | 1.85 | 1.71 | 2.38 | +0.53 | +40.15% | 48 | 110 | 19.97% |
| MA240607C00455000 | 2024-05-31 3:59PM EDT | 455.00 | 1.20 | 1.12 | 1.35 | +0.35 | +41.18% | 56 | 421 | 18.07% |
| MA240607C00457500 | 2024-05-31 3:58PM EDT | 457.50 | 0.73 | 0.67 | 1.48 | +0.21 | +40.38% | 26 | 39 | 21.96% |
| MA240607C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 0.54 | 0.38 | 1.15 | +0.21 | +63.64% | 41 | 200 | 22.75% |
| MA240607C00462500 | 2024-05-31 3:56PM EDT | 462.50 | 0.35 | 0.23 | 0.59 | +0.09 | +34.62% | 30 | 45 | 20.85% |
| MA240607C00465000 | 2024-05-31 9:44AM EDT | 465.00 | 0.12 | 0.03 | 0.48 | -0.07 | -36.84% | 2 | 232 | 22.02% |
| MA240607C00467500 | 2024-05-30 9:57AM EDT | 467.50 | 0.12 | 0.05 | 0.42 | 0.00 | - | 7 | 23 | 23.51% |
| MA240607C00470000 | 2024-05-31 9:51AM EDT | 470.00 | 0.05 | 0.02 | 0.18 | -0.08 | -61.54% | 2 | 53 | 21.63% |
| MA240607C00475000 | 2024-05-31 9:30AM EDT | 475.00 | 0.12 | 0.00 | 0.67 | +0.02 | +20.00% | 1 | 47 | 33.06% |
| MA240607C00480000 | 2024-05-31 9:30AM EDT | 480.00 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 1 | 46 | 29.40% |
| MA240607C00485000 | 2024-05-24 2:10PM EDT | 485.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 38.09% |
| MA240607C00490000 | 2024-05-23 1:21PM EDT | 490.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 73 | 37.40% |
| MA240607C00495000 | 2024-05-10 3:55PM EDT | 495.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | - | 1 | 45.90% |
| MA240607C00500000 | 2024-05-13 10:23AM EDT | 500.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 3 | 49.51% |
| MA240607C00505000 | 2024-05-13 1:59PM EDT | 505.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 53.03% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 510.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 50.20% |
| MA240607C00515000 | 2024-05-17 3:33PM EDT | 515.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 3 | 2 | 53.47% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 520.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 1 | 55.96% |
| MA240607C00530000 | 2024-05-31 10:53AM EDT | 530.00 | 0.01 | 0.01 | 0.44 | -0.03 | -75.00% | 5 | 1 | 62.06% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00330000 | 2024-05-31 10:53AM EDT | 330.00 | 0.01 | 0.00 | 0.45 | +0.01 | - | 7 | 0 | 105.66% |
| MA240607P00360000 | 2024-05-28 10:16AM EDT | 360.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 4 | 70.90% |
| MA240607P00365000 | 2024-05-03 3:36PM EDT | 365.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 74.12% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 370.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 69.73% |
| MA240607P00375000 | 2024-05-21 10:33AM EDT | 375.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 65.43% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 385.00 | 0.27 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 57.08% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 390.00 | 0.62 | 0.01 | 0.46 | 0.00 | - | - | 1 | 53.03% |
| MA240607P00400000 | 2024-05-30 12:56PM EDT | 400.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 19 | 24 | 41.90% |
| MA240607P00405000 | 2024-05-31 10:12AM EDT | 405.00 | 0.11 | 0.00 | 0.29 | -0.02 | -15.38% | 17 | 33 | 41.80% |
| MA240607P00410000 | 2024-05-31 3:34PM EDT | 410.00 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 30 | 84 | 31.54% |
| MA240607P00415000 | 2024-05-31 3:43PM EDT | 415.00 | 0.12 | 0.01 | 0.12 | -0.09 | -42.86% | 47 | 54 | 28.47% |
| MA240607P00420000 | 2024-05-31 3:23PM EDT | 420.00 | 0.20 | 0.05 | 0.17 | -0.15 | -42.86% | 12 | 76 | 25.98% |
| MA240607P00425000 | 2024-05-31 3:56PM EDT | 425.00 | 0.22 | 0.18 | 0.25 | -0.26 | -54.17% | 51 | 163 | 23.46% |
| MA240607P00430000 | 2024-05-31 3:41PM EDT | 430.00 | 0.61 | 0.25 | 0.44 | -0.42 | -40.78% | 66 | 133 | 21.61% |
| MA240607P00432500 | 2024-05-31 2:39PM EDT | 432.50 | 1.06 | 0.38 | 1.18 | +1.06 | - | 14 | 0 | 25.60% |
| MA240607P00435000 | 2024-05-31 3:56PM EDT | 435.00 | 0.70 | 0.33 | 0.80 | -0.88 | -55.70% | 36 | 245 | 19.79% |
| MA240607P00437500 | 2024-05-31 3:54PM EDT | 437.50 | 1.12 | 0.86 | 1.69 | -1.29 | -53.53% | 45 | 38 | 22.60% |
| MA240607P00440000 | 2024-05-31 3:55PM EDT | 440.00 | 1.57 | 1.29 | 1.56 | -1.54 | -49.52% | 121 | 112 | 18.42% |
| MA240607P00442500 | 2024-05-31 3:50PM EDT | 442.50 | 2.61 | 1.86 | 2.20 | -1.84 | -41.35% | 21 | 69 | 17.96% |
| MA240607P00445000 | 2024-05-31 3:58PM EDT | 445.00 | 2.91 | 2.68 | 3.05 | -2.04 | -41.21% | 47 | 78 | 17.54% |
| MA240607P00447500 | 2024-05-31 3:59PM EDT | 447.50 | 4.10 | 3.70 | 4.15 | -2.47 | -37.60% | 9 | 35 | 17.19% |
| MA240607P00450000 | 2024-05-31 3:50PM EDT | 450.00 | 6.55 | 4.95 | 5.70 | -1.55 | -19.14% | 15 | 142 | 17.74% |
| MA240607P00452500 | 2024-05-29 2:56PM EDT | 452.50 | 9.90 | 5.95 | 9.05 | 0.00 | - | 15 | 72 | 25.84% |
| MA240607P00455000 | 2024-05-31 1:31PM EDT | 455.00 | 14.20 | 7.55 | 9.90 | +1.60 | +12.70% | 8 | 49 | 21.50% |
| MA240607P00457500 | 2024-05-30 10:47AM EDT | 457.50 | 14.92 | 10.05 | 12.35 | 0.00 | - | 4 | 12 | 24.54% |
| MA240607P00460000 | 2024-05-30 10:12AM EDT | 460.00 | 18.75 | 11.00 | 15.50 | 0.00 | - | 1 | 3 | 31.39% |
| MA240607P00462500 | 2024-05-31 2:44PM EDT | 462.50 | 19.94 | 13.40 | 18.00 | +0.94 | +4.95% | 10 | 5 | 34.56% |
| MA240607P00465000 | 2024-05-28 12:15PM EDT | 465.00 | 20.97 | 15.90 | 19.80 | 0.00 | - | 3 | 0 | 33.23% |
| MA240607P00470000 | 2024-05-30 2:48PM EDT | 470.00 | 25.60 | 20.90 | 25.35 | 0.00 | - | 12 | 4 | 42.46% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 475.00 | 34.75 | 25.90 | 29.80 | 0.00 | - | 1 | 0 | 43.96% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 480.00 | 29.37 | 35.55 | 39.40 | 0.00 | - | - | 0 | 66.94% |
