La bourse ferme dans 1 h 22 min
CAC 40
8 225,76 +38,11 (+0,47 %) Euro Stoxx 50
5 085,84 +31,43 (+0,62 %) Dow Jones
39 537,40 +149,64 (+0,38 %) EUR/USD
1,0789 +0,0005 (+0,04 %) Gold future
2 373,50 +33,20 (+1,42 %) Bitcoin EUR
58 416,46 +1 604,29 (+2,82 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:08AM EDT. Marché ouvert.
Prix d’exercice:360.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 2024-05-10 | 100.14 | 95.75 | 99.30 | 0.00 | - | - | 1 | 193.75% |
| MA240517C00360000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 94.52 | 96.25 | 99.65 | 0.00 | - | 1 | 3 | 84.72% |
| MA240531C00360000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 95.27 | 96.85 | 100.30 | 0.00 | - | - | 1 | 58.72% |
| MA240621C00360000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 92.70 | 98.25 | 101.65 | 0.00 | - | 2 | 214 | 57.08% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 103.50 | 106.90 | 0.00 | - | 1 | 2 | 41.88% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 61.28% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 2025-01-17 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 57.05% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 122.15 | 125.10 | 0.00 | - | 1 | 2 | 38.26% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 48.88% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00360000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.40 | 0.00 | - | 4 | 28 | 73.05% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.01 | 0.41 | 0.00 | - | - | 5 | 53.52% |
| MA240614P00360000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.16% |
| MA240621P00360000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 0.24 | 0.01 | 0.40 | 0.00 | - | 1 | 589 | 34.72% |
| MA240719P00360000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.34 | 0.00 | - | 1 | 30 | 26.37% |
| MA240920P00360000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 1.19 | 1.01 | 1.24 | 0.00 | - | 2 | 69 | 24.06% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.63 | 1.41 | 1.66 | 0.00 | - | 1 | 44 | 23.27% |
| MA241115P00360000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 2.41 | 2.12 | 2.35 | 0.00 | - | 1 | 15 | 23.27% |
| MA241220P00360000 | 2024-05-09 11:39AM EDT | 2024-12-20 | 3.23 | 2.79 | 3.10 | 0.00 | - | 3 | 85 | 22.91% |
| MA250117P00360000 | 2024-05-08 10:51AM EDT | 2025-01-17 | 4.05 | 3.40 | 3.60 | 0.00 | - | 3 | 676 | 22.48% |
| MA250321P00360000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 5.15 | 4.70 | 5.10 | 0.00 | - | 2 | 6 | 22.22% |
| MA250620P00360000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 9.50 | 6.90 | 7.35 | 0.00 | - | 1 | 134 | 21.98% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 12.90 | 10.85 | 12.40 | 0.00 | - | 1 | 700 | 21.61% |
