La bourse ferme dans 2 h 12 min
CAC 40
8 236,97 +49,32 (+0,60 %) Euro Stoxx 50
5 087,50 +33,09 (+0,65 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 370,40 +30,10 (+1,29 %) Bitcoin EUR
58 432,34 +1 417,08 (+2,49 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240517C00420000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 23 | 66 | 0.00% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 35.30 | 38.05 | 0.00 | - | - | 1 | 38.12% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240607C00420000 | 2024-05-07 1:54PM EDT | 2024-06-07 | 34.46 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA240614C00420000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 38.43 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240621C00420000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 0.00% |
| MA240719C00420000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 36.42% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MA241220C00420000 | 2024-05-09 3:16PM EDT | 2024-12-20 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA250117C00420000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-09 12:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 25.00% |
| MA240517P00420000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 369 | 12.50% |
| MA240524P00420000 | 2024-05-09 3:25PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 79 | 6.25% |
| MA240531P00420000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 6.25% |
| MA240607P00420000 | 2024-05-09 12:26PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| MA240614P00420000 | 2024-05-08 12:38PM EDT | 2024-06-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| MA240621P00420000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 715 | 1,845 | 6.25% |
| MA240719P00420000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 3.13% |
| MA240920P00420000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 3.13% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| MA241115P00420000 | 2024-05-09 12:35PM EDT | 2024-11-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 1.56% |
| MA250117P00420000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 36 | 810 | 1.56% |
| MA250321P00420000 | 2024-05-09 10:20AM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 1.56% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 19.56 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 1.56% |
| MA260116P00420000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 1.56% |
