Marchés français ouverture 2 h 43 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 242,57 +168,59 (+0,44 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 348,31 +1 113,29 (+1,95 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00435000 | 2024-05-09 11:50AM EDT | 2024-05-10 | 19.79 | 18.95 | 22.20 | +7.01 | +54.85% | 6 | 22 | 87.99% |
| MA240517C00435000 | 2024-05-08 12:22PM EDT | 2024-05-17 | 19.00 | 20.35 | 22.60 | 0.00 | - | 2 | 61 | 33.52% |
| MA240524C00435000 | 2024-05-08 3:19PM EDT | 2024-05-24 | 20.70 | 20.80 | 24.20 | 0.00 | - | 10 | 18 | 30.74% |
| MA240531C00435000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 13.15 | 21.65 | 23.80 | 0.00 | - | 2 | 3 | 24.16% |
| MA240607C00435000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 17.30 | 22.60 | 24.65 | 0.00 | - | - | 6 | 23.27% |
| MA240614C00435000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 23.85 | 24.05 | 26.35 | 0.00 | - | 1 | 2 | 24.64% |
| MA240621C00435000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 20.05 | 24.40 | 27.00 | 0.00 | - | 1 | 8 | 23.81% |
| MA240719C00435000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 24.30 | 28.45 | 29.95 | 0.00 | - | 1 | 24 | 22.81% |
| MA240920C00435000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 36.74 | 37.30 | 39.10 | +3.19 | +9.51% | 20 | 30 | 25.72% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 18.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00435000 | 2024-05-09 2:35PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 168 | 41.60% |
| MA240517P00435000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.33 | -0.22 | -44.90% | 19 | 366 | 19.87% |
| MA240524P00435000 | 2024-05-09 2:21PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.78 | -0.62 | -46.97% | 10 | 33 | 17.86% |
| MA240531P00435000 | 2024-05-09 3:15PM EDT | 2024-05-31 | 1.00 | 0.89 | 1.10 | -0.21 | -17.36% | 11 | 44 | 16.27% |
| MA240607P00435000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 1.49 | 1.29 | 1.57 | -0.55 | -26.96% | 15 | 39 | 15.88% |
| MA240614P00435000 | 2024-05-09 12:25PM EDT | 2024-06-14 | 2.38 | 1.71 | 2.01 | -0.36 | -13.14% | 5 | 51 | 15.53% |
| MA240621P00435000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 2.47 | 2.22 | 2.54 | -0.24 | -8.86% | 16 | 175 | 15.52% |
| MA240719P00435000 | 2024-05-09 1:41PM EDT | 2024-07-19 | 4.50 | 4.10 | 4.35 | -0.27 | -5.66% | 7 | 894 | 15.19% |
| MA240920P00435000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 9.73 | 8.85 | 9.30 | 0.00 | - | 3 | 180 | 16.45% |
| MA241018P00435000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 11.60 | 10.35 | 11.10 | 0.00 | - | 2 | 155 | 16.64% |
