La bourse ferme dans 7 h 59 min
CAC 40
7 697,17 +34,87 (+0,46 %) Euro Stoxx 50
4 965,39 +29,42 (+0,60 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 325,20 -5,60 (-0,24 %) Bitcoin EUR
57 628,44 +681,17 (+1,20 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00340000 | 2024-06-21 10:14AM EDT | 2024-07-19 | 113.30 | 115.10 | 118.25 | 0.00 | - | 10 | 10 | 64.80% |
| MA240920C00340000 | 2024-06-18 10:18AM EDT | 2024-09-20 | 115.05 | 118.90 | 122.05 | 0.00 | - | 1 | 2 | 52.66% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 2024-10-18 | 127.93 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 85.16% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 31.62% |
| MA250321C00340000 | 2024-06-17 11:21AM EDT | 2025-03-21 | 120.40 | 129.15 | 133.00 | 0.00 | - | - | 1 | 42.82% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 51.09% |
| MA261218C00340000 | 2024-06-18 2:06PM EDT | 2026-12-18 | 154.62 | 157.50 | 162.00 | 0.00 | - | 6 | 6 | 37.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00340000 | 2024-06-07 9:41AM EDT | 2024-07-19 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 65.38% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 0.64 | 0.55 | 0.66 | 0.00 | - | 1 | 166 | 31.49% |
| MA241018P00340000 | 2024-06-25 2:06PM EDT | 2024-10-18 | 0.60 | 0.53 | 0.65 | -0.10 | -14.29% | 2 | 47 | 27.32% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 2024-11-15 | 1.26 | 1.28 | 1.48 | 0.00 | - | 40 | 50 | 28.52% |
| MA241220P00340000 | 2024-06-24 11:35AM EDT | 2024-12-20 | 1.33 | 1.38 | 1.60 | 0.00 | - | 1 | 21 | 25.98% |
| MA250117P00340000 | 2024-06-24 11:50AM EDT | 2025-01-17 | 1.76 | 1.78 | 2.16 | 0.00 | - | 3 | 663 | 25.76% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 2025-06-20 | 5.65 | 4.65 | 5.85 | 0.00 | - | 106 | 79 | 25.21% |
| MA260116P00340000 | 2024-06-07 1:18PM EDT | 2026-01-16 | 8.25 | 6.65 | 10.10 | 0.00 | - | 3 | 32 | 23.91% |
| MA261218P00340000 | 2024-05-31 1:21PM EDT | 2026-12-18 | 14.23 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 22.01% |
