Marchés français ouverture 5 h 9 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 351,88 +277,90 (+0,73 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 761,57 +223,76 (+1,21 %) Bitcoin EUR
58 249,23 +1 218,09 (+2,14 %)
Mastercard Incorporated (MA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00425000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 20.53 | 29.40 | 32.40 | 0.00 | - | 1 | 260 | 42.60% |
| MA240531C00425000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 18.23 | 30.55 | 33.85 | 0.00 | - | 1 | 1 | 31.21% |
| MA240621C00425000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 28.15 | 33.95 | 36.30 | 0.00 | - | 1 | 31 | 27.95% |
| MA240719C00425000 | 2024-05-07 11:25AM EDT | 2024-07-19 | 33.50 | 35.95 | 38.65 | 0.00 | - | 1 | 38 | 25.55% |
| MA240920C00425000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 55.80 | 44.00 | 46.70 | 0.00 | - | 1 | 19 | 27.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00425000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.57 | 0.00 | - | 27 | 203 | 76.07% |
| MA240517P00425000 | 2024-05-09 1:34PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.19 | -0.02 | -10.53% | 7 | 613 | 24.90% |
| MA240524P00425000 | 2024-05-09 3:25PM EDT | 2024-05-24 | 0.32 | 0.24 | 0.37 | -0.15 | -31.91% | 20 | 33 | 20.58% |
| MA240531P00425000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.53 | -0.14 | -22.58% | 12 | 151 | 18.34% |
| MA240607P00425000 | 2024-05-09 12:26PM EDT | 2024-06-07 | 0.88 | 0.62 | 0.83 | +0.02 | +2.33% | 2 | 78 | 17.73% |
| MA240614P00425000 | 2024-05-09 11:43AM EDT | 2024-06-14 | 1.14 | 0.87 | 1.19 | -0.54 | -32.14% | 5 | 23 | 17.48% |
| MA240621P00425000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 1.38 | 1.30 | 1.42 | -0.15 | -9.80% | 5 | 462 | 16.81% |
| MA240719P00425000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 2.81 | 2.63 | 2.99 | -0.74 | -20.85% | 7 | 220 | 16.65% |
| MA240920P00425000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 6.85 | 6.55 | 7.00 | -0.95 | -12.18% | 1 | 99 | 17.27% |
| MA241018P00425000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 11.55 | 8.00 | 8.35 | 0.00 | - | 1 | 94 | 17.12% |
