La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 076,57 +889,43 (+1,56 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 23.83 | 24.00 | 27.05 | 0.00 | - | 1 | 4 | 70.31% |
| MA240517C00430000 | 2024-05-09 11:51AM EDT | 2024-05-17 | 24.70 | 24.80 | 27.75 | -0.52 | -2.06% | 1 | 72 | 37.48% |
| MA240524C00430000 | 2024-05-07 1:02PM EDT | 2024-05-24 | 23.31 | 25.85 | 28.50 | 0.00 | - | 5 | 8 | 31.23% |
| MA240607C00430000 | 2024-05-07 1:02PM EDT | 2024-06-07 | 25.10 | 26.50 | 30.30 | +25.10 | - | - | 5 | 27.70% |
| MA240621C00430000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 29.19 | 28.40 | 30.65 | +1.14 | +4.06% | 2 | 415 | 23.60% |
| MA240719C00430000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 31.99 | 32.70 | 33.80 | +5.12 | +19.05% | 1 | 25 | 23.33% |
| MA240920C00430000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 34.95 | 40.00 | 42.70 | 0.00 | - | 3 | 151 | 26.22% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 43.15 | 44.60 | 0.00 | - | 1 | 9 | 25.58% |
| MA241115C00430000 | 2024-05-07 2:41PM EDT | 2024-11-15 | 45.70 | 47.45 | 49.00 | 0.00 | - | 1 | 21 | 27.26% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 50.85 | 53.20 | 0.00 | - | 2 | 16 | 28.22% |
| MA250117C00430000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 54.00 | 53.45 | 54.50 | +5.50 | +11.34% | 1 | 352 | 27.53% |
| MA250321C00430000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 52.05 | 58.90 | 62.30 | 0.00 | - | 5 | 5 | 29.55% |
| MA250620C00430000 | 2024-05-06 10:54AM EDT | 2025-06-20 | 63.45 | 66.85 | 69.05 | 0.00 | - | 1 | 7 | 29.77% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 81.80 | 85.50 | 0.00 | - | 2 | 71 | 31.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00430000 | 2024-05-09 2:36PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 7 | 155 | 35.65% |
| MA240517P00430000 | 2024-05-09 11:58AM EDT | 2024-05-17 | 0.22 | 0.15 | 0.24 | -0.06 | -21.43% | 13 | 609 | 21.05% |
| MA240524P00430000 | 2024-05-09 9:50AM EDT | 2024-05-24 | 0.46 | 0.36 | 0.48 | -0.16 | -25.81% | 2 | 118 | 18.19% |
| MA240531P00430000 | 2024-05-09 2:35PM EDT | 2024-05-31 | 0.68 | 0.62 | 0.73 | -0.23 | -25.27% | 17 | 34 | 16.76% |
| MA240607P00430000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 1.07 | 0.90 | 1.16 | -0.36 | -25.17% | 7 | 45 | 16.61% |
| MA240614P00430000 | 2024-05-09 12:25PM EDT | 2024-06-14 | 1.64 | 1.20 | 1.54 | -0.52 | -24.07% | 5 | 46 | 16.29% |
| MA240621P00430000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 1.81 | 1.65 | 2.01 | -0.26 | -12.56% | 21 | 572 | 16.29% |
| MA240719P00430000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 3.49 | 3.25 | 3.55 | -0.91 | -20.68% | 17 | 1,797 | 15.72% |
| MA240920P00430000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 7.82 | 7.65 | 8.10 | -0.78 | -9.07% | 3 | 365 | 16.83% |
| MA241018P00430000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 10.20 | 9.05 | 9.90 | 0.00 | - | 22 | 202 | 17.07% |
| MA241115P00430000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 16.79 | 11.30 | 11.70 | 0.00 | - | 6 | 53 | 17.36% |
| MA241220P00430000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 13.75 | 12.90 | 13.60 | -0.65 | -4.51% | 2 | 120 | 17.47% |
| MA250117P00430000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 15.50 | 14.20 | 14.85 | 0.00 | - | 1 | 588 | 17.40% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 15.45 | 17.45 | 0.00 | - | 3 | 6 | 17.28% |
| MA250620P00430000 | 2024-05-08 1:58PM EDT | 2025-06-20 | 22.20 | 20.75 | 21.50 | 0.00 | - | 2 | 146 | 17.54% |
| MA260116P00430000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 28.25 | 26.70 | 30.35 | -1.94 | -6.43% | 6 | 158 | 18.28% |
