La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 191,28 -1 836,92 (-3,17 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 45.81 | 45.65 | 48.75 | 0.00 | - | 4 | 58 | 57.50% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 46.65 | 49.85 | 0.00 | - | 1 | 1 | 39.92% |
| MA240607C00410000 | 2024-05-07 1:54PM EDT | 2024-06-07 | 44.02 | 47.20 | 50.45 | 0.00 | - | - | 4 | 36.96% |
| MA240614C00410000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 48.04 | 47.80 | 51.00 | 0.00 | - | 4 | 4 | 34.87% |
| MA240621C00410000 | 2024-05-06 1:35PM EDT | 2024-06-21 | 42.75 | 48.55 | 51.40 | 0.00 | - | 1 | 806 | 32.99% |
| MA240719C00410000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 51.50 | 50.20 | 53.45 | -18.35 | -26.27% | 1 | 40 | 29.68% |
| MA240920C00410000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 57.60 | 57.75 | 59.95 | 0.00 | - | 4 | 9 | 29.60% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 63.00 | 65.15 | 0.00 | - | 4 | 4 | 29.74% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 65.90 | 68.90 | 0.00 | - | 5 | 2 | 30.45% |
| MA250117C00410000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 58.80 | 68.05 | 71.15 | 0.00 | - | 5 | 337 | 30.45% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 74.20 | 77.50 | 0.00 | - | - | 1 | 31.56% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 81.90 | 85.25 | 0.00 | - | 13 | 10 | 32.37% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 95.55 | 100.40 | 0.00 | - | 2 | 118 | 33.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 68.75% |
| MA240517P00410000 | 2024-05-09 11:54AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.18 | -0.02 | -15.38% | 8 | 151 | 36.04% |
| MA240524P00410000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.17 | +0.01 | +7.14% | 13 | 18 | 26.12% |
| MA240531P00410000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.21 | 0.14 | 0.24 | -0.01 | -4.55% | 4 | 46 | 22.75% |
| MA240607P00410000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 0.30 | 0.21 | 0.36 | -0.16 | -34.78% | 1 | 22 | 21.25% |
| MA240614P00410000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 1.19 | 0.18 | 0.71 | 0.00 | - | 2 | 2 | 21.78% |
| MA240621P00410000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 0.58 | 0.47 | 0.61 | -0.10 | -14.71% | 1 | 1,414 | 19.31% |
| MA240719P00410000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 1.29 | 1.20 | 1.31 | -0.27 | -17.31% | 1 | 207 | 17.85% |
| MA240920P00410000 | 2024-05-06 11:29AM EDT | 2024-09-20 | 6.35 | 4.05 | 4.25 | 0.00 | - | 1 | 287 | 18.44% |
| MA241018P00410000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 5.20 | 5.00 | 5.35 | -2.10 | -28.77% | 1 | 40 | 18.25% |
| MA241115P00410000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.00 | 6.80 | 7.05 | 0.00 | - | 12 | 25 | 18.80% |
| MA241220P00410000 | 2024-05-08 9:43AM EDT | 2024-12-20 | 9.70 | 8.10 | 8.70 | 0.00 | - | 2 | 127 | 18.92% |
| MA250117P00410000 | 2024-05-10 10:18AM EDT | 2025-01-17 | 9.27 | 9.15 | 9.60 | -0.66 | -6.65% | 10 | 1,042 | 18.65% |
| MA250321P00410000 | 2024-05-10 3:27PM EDT | 2025-03-21 | 11.95 | 11.35 | 12.10 | -1.20 | -9.13% | 1 | 63 | 18.63% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 2025-06-20 | 18.15 | 14.80 | 15.65 | 0.00 | - | 1 | 221 | 18.74% |
| MA260116P00410000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 27.87 | 20.50 | 24.00 | 0.00 | - | 35 | 246 | 19.44% |
