Marchés français ouverture 5 h 24 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 586,96 +512,98 (+1,35 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 304,59 +1 287,45 (+2,26 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 84.50 | 87.45 | 0.00 | - | 1 | 17 | 73.58% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 89.81% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 87.85 | 90.80 | 0.00 | - | 2 | 2 | 42.84% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 92.05 | 95.20 | 0.00 | - | 1 | 5 | 38.45% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 93.45 | 96.45 | 0.00 | - | 2 | 41 | 36.65% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 59.90% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 98.75 | 102.10 | 0.00 | - | 1 | 1 | 37.10% |
| MA250117C00370000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 98.56 | 100.45 | 103.65 | 0.00 | - | 1 | 3,125 | 36.45% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 111.65 | 114.75 | 0.00 | - | 1 | 29 | 36.57% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 123.50 | 126.85 | 0.00 | - | 2 | 112 | 36.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00370000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 27 | 59.77% |
| MA240531P00370000 | 2024-05-09 10:49AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 52 | 35.45% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.70 | 0.00 | - | 6 | 9 | 41.24% |
| MA240614P00370000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.20 | 0.00 | 2.23 | +0.20 | - | - | 31 | 47.28% |
| MA240621P00370000 | 2024-05-09 10:39AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.22 | -0.01 | -5.26% | 9 | 242 | 28.13% |
| MA240719P00370000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 0.40 | 0.33 | 0.47 | -0.03 | -6.98% | 2 | 54 | 24.59% |
| MA240920P00370000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 2.07 | 1.43 | 1.54 | 0.00 | - | 1 | 167 | 22.48% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 1.83 | 2.06 | 0.00 | - | 3 | 8 | 21.86% |
| MA241115P00370000 | 2024-05-07 10:04AM EDT | 2024-11-15 | 3.50 | 2.88 | 3.05 | 0.00 | - | 2 | 792 | 22.30% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 3.65 | 3.95 | 0.00 | - | 2 | 29 | 22.02% |
| MA250117P00370000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.65 | -1.22 | -21.33% | 1 | 797 | 21.79% |
| MA250321P00370000 | 2024-05-09 2:10PM EDT | 2025-03-21 | 6.00 | 5.80 | 6.20 | -0.90 | -13.04% | 1 | 46 | 21.36% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 8.30 | 8.75 | 0.00 | - | 6 | 27 | 21.23% |
| MA260116P00370000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 15.90 | 12.60 | 14.25 | 0.00 | - | 25 | 127 | 20.95% |
