La bourse ferme dans 39 min
CAC 40
8 227,54 +39,89 (+0,49 %) Euro Stoxx 50
5 084,69 +30,28 (+0,60 %) Dow Jones
39 491,69 +103,93 (+0,26 %) EUR/USD
1,0765 -0,0019 (-0,17 %) Gold future
2 371,70 +31,40 (+1,34 %) Bitcoin EUR
57 150,38 +87,84 (+0,15 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Prix d’exercice:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00375000 | 2024-04-09 1:44PM EDT | 2024-05-17 | 98.34 | 79.35 | 82.65 | 0.00 | - | - | 5 | 47.27% |
| MA240621C00375000 | 2024-01-22 12:24PM EDT | 2024-06-21 | 75.13 | 88.40 | 90.40 | 0.00 | - | 2 | 15 | 57.77% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 2024-07-19 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 0.00% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 2024-09-20 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 63.16% |
| MA241018C00375000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 76.50 | 91.00 | 94.05 | 0.00 | - | 1 | 3 | 36.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00375000 | 2024-05-07 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 126.56% |
| MA240517P00375000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 49.41% |
| MA240524P00375000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.33 | 0.01 | 0.45 | 0.00 | - | 10 | 19 | 51.17% |
| MA240607P00375000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 37.70% |
| MA240621P00375000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 0.61 | 0.12 | 0.22 | 0.00 | - | 5 | 199 | 27.05% |
| MA240719P00375000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.54 | 0.34 | 0.47 | 0.00 | - | 2 | 41 | 23.68% |
| MA240920P00375000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 3.10 | 1.53 | 1.62 | 0.00 | - | 4 | 34 | 21.95% |
| MA241018P00375000 | 2024-04-02 12:26PM EDT | 2024-10-18 | 3.34 | 3.85 | 4.45 | 0.00 | - | - | 1 | 26.01% |
