La bourse ferme dans 5 h 30 min
CAC 40
8 248,71 +61,06 (+0,75 %) Euro Stoxx 50
5 093,40 +38,99 (+0,77 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 378,10 +37,80 (+1,62 %) Bitcoin EUR
58 533,35 +1 729,01 (+3,04 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 2024-05-10 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 60.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621C00405000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240719C00405000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 54.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920C00405000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00405000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MA240517P00405000 | 2024-05-07 1:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MA240524P00405000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240531P00405000 | 2024-05-08 12:28PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240607P00405000 | 2024-05-01 10:24AM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240621P00405000 | 2024-05-09 1:28PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA240719P00405000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MA240920P00405000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA241018P00405000 | 2024-05-02 12:59PM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
