La bourse est fermée
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0784 +0,0032 (+0,30 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 009,78 +1 022,58 (+1,79 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 57.95 | 64.20 | 67.30 | 0.00 | - | 5 | 13 | 71.58% |
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 65.50 | 69.05 | 0.00 | - | 1 | 0 | 47.20% |
| MA240621C00390000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 67.31 | 66.55 | 69.90 | +12.06 | +21.83% | 8 | 76 | 41.67% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 21.85% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 53.87% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 82.20 | 84.45 | 0.00 | - | 10 | 34 | 33.46% |
| MA250117C00390000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 80.25 | 83.50 | 86.20 | 0.00 | - | 10 | 627 | 33.04% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 95.70 | 98.25 | 0.00 | - | 4 | 5 | 33.82% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 28.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 110.06% |
| MA240517P00390000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.22 | 0.00 | - | 1 | 244 | 47.71% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.01 | 0.58 | 0.00 | - | - | 6 | 42.04% |
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.57 | 0.00 | - | 1 | 17 | 34.96% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.00 | 0.23 | 0.00 | - | - | 1 | 26.29% |
| MA240614P00390000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 0.38 | 0.15 | 0.51 | +0.38 | - | - | 42 | 27.00% |
| MA240621P00390000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.39 | 0.28 | 0.38 | 0.00 | - | 6 | 763 | 23.54% |
| MA240719P00390000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 0.96 | 0.59 | 0.79 | 0.00 | - | 11 | 284 | 21.03% |
| MA240920P00390000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 2.42 | 2.54 | 0.00 | - | 1 | 76 | 20.20% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 3.15 | 3.35 | 0.00 | - | 1 | 18 | 19.89% |
| MA241115P00390000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 7.25 | 4.45 | 4.70 | 0.00 | - | 1 | 106 | 20.43% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 8.55 | 5.55 | 5.95 | 0.00 | - | 1 | 27 | 20.36% |
| MA250117P00390000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 9.95 | 6.45 | 6.90 | 0.00 | - | 35 | 798 | 20.27% |
| MA250321P00390000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 8.65 | 8.40 | 8.70 | -3.60 | -29.39% | 1 | 166 | 19.84% |
| MA250620P00390000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 15.32 | 11.40 | 11.90 | 0.00 | - | 23 | 247 | 19.95% |
| MA260116P00390000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 18.85 | 16.55 | 18.15 | 0.00 | - | 1 | 203 | 19.81% |
