La bourse ferme dans 7 h 56 min
CAC 40
7 693,86 +31,56 (+0,41 %) Euro Stoxx 50
4 964,31 +28,34 (+0,57 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 326,50 -4,30 (-0,18 %) Bitcoin EUR
57 582,31 +710,43 (+1,25 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00560000 | 2024-06-24 10:37AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 38 | 110.84% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 12.50% |
| MA240920C00560000 | 2024-06-06 9:40AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.27 | 0.00 | - | 1 | 95 | 19.62% |
| MA241018C00560000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 0.56 | 0.19 | 0.44 | 0.00 | - | 1 | 16 | 18.36% |
| MA241115C00560000 | 2024-06-24 2:41PM EDT | 2024-11-15 | 1.05 | 0.92 | 1.03 | 0.00 | - | 6 | 18 | 19.07% |
| MA241220C00560000 | 2024-06-24 9:47AM EDT | 2024-12-20 | 2.15 | 1.69 | 1.88 | 0.00 | - | 3 | 14 | 19.34% |
| MA250117C00560000 | 2024-06-24 3:32PM EDT | 2025-01-17 | 2.67 | 2.24 | 2.61 | 0.00 | - | 12 | 521 | 19.40% |
| MA250321C00560000 | 2024-06-24 9:36AM EDT | 2025-03-21 | 5.00 | 4.60 | 5.35 | 0.00 | - | 1 | 17 | 20.59% |
| MA250620C00560000 | 2024-06-06 2:56PM EDT | 2025-06-20 | 7.90 | 8.50 | 10.90 | 0.00 | - | 25 | 79 | 22.55% |
| MA260116C00560000 | 2024-06-25 3:54PM EDT | 2026-01-16 | 20.85 | 20.40 | 21.85 | -1.65 | -7.33% | 4 | 128 | 23.93% |
| MA261218C00560000 | 2024-06-12 9:49AM EDT | 2026-12-18 | 36.50 | 36.50 | 41.50 | 0.00 | - | 1 | 2 | 26.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 30.05% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 11.21% |
