La bourse ferme dans 7 h 38 min
CAC 40
7 694,08 +31,78 (+0,41 %) Euro Stoxx 50
4 969,67 +33,70 (+0,68 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0697 -0,0018 (-0,17 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 671,13 +956,71 (+1,69 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:320.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 82.54% |
| MA250117C00320000 | 2024-06-17 2:24PM EDT | 2025-01-17 | 137.33 | 143.75 | 147.55 | 0.00 | - | 4 | 19 | 48.13% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 2025-06-20 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 37.42% |
| MA260116C00320000 | 2024-05-06 2:16PM EDT | 2026-01-16 | 158.41 | 153.00 | 157.00 | 0.00 | - | 1 | 15 | 36.33% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 193 | 59.38% |
| MA240816P00320000 | 2024-06-17 3:27PM EDT | 2024-08-16 | 0.22 | 0.03 | 2.20 | 0.00 | - | - | 1 | 52.44% |
| MA240920P00320000 | 2024-06-25 2:16PM EDT | 2024-09-20 | 0.26 | 0.11 | 0.26 | -0.11 | -29.73% | 24 | 32 | 32.28% |
| MA241018P00320000 | 2024-06-14 12:23PM EDT | 2024-10-18 | 0.55 | 0.33 | 0.44 | 0.00 | - | 32 | 14 | 30.25% |
| MA241115P00320000 | 2024-06-13 12:38PM EDT | 2024-11-15 | 0.96 | 0.39 | 0.73 | 0.00 | - | 7 | 8 | 29.37% |
| MA241220P00320000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1.15 | 0.90 | 1.06 | 0.00 | - | 1 | 11 | 28.09% |
| MA250117P00320000 | 2024-06-20 10:27AM EDT | 2025-01-17 | 1.40 | 1.02 | 1.79 | 0.00 | - | 2 | 773 | 28.88% |
| MA250321P00320000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 2.25 | 1.30 | 4.00 | 0.00 | - | 1 | 4 | 30.37% |
| MA250620P00320000 | 2024-06-20 2:17PM EDT | 2025-06-20 | 3.23 | 2.00 | 4.05 | 0.00 | - | 2 | 12 | 26.34% |
| MA260116P00320000 | 2024-06-11 11:25AM EDT | 2026-01-16 | 6.10 | 5.40 | 7.30 | 0.00 | - | 1 | 132 | 24.67% |
| MA261218P00320000 | 2024-06-24 3:17PM EDT | 2026-12-18 | 9.66 | 7.00 | 11.45 | 0.00 | - | 2 | 3 | 22.66% |
