Marchés français ouverture 3 min
Dow Jones
38 686,32 +574,82 (+1,51 %) Nasdaq
16 735,02 -2,08 (-0,01 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0858 +0,0004 (+0,03 %) HANG SENG
18 473,48 +393,87 (+2,18 %) Bitcoin EUR
63 576,98 +1 160,83 (+1,86 %)
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:280.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA241018C00280000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 180.70 | 167.05 | 170.90 | 0.00 | - | 2 | 2 | 52.84% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 93.83% |
| MA260116C00280000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00280000 | 2024-05-29 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 59.81% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 42.43% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 38.65% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 39.20% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.95 | 0.31 | 0.82 | 0.00 | - | 1 | 4 | 32.35% |
| MA250117P00280000 | 2024-05-20 2:27PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250321P00280000 | 2024-05-06 10:22AM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250620P00280000 | 2024-05-29 12:04PM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MA260116P00280000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
