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
1,0774 -0,0010 (-0,10 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 300,73 -1 723,00 (-2,97 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00440000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 15.80 | 15.45 | 18.50 | 0.00 | - | 1 | 54 | 74.17% |
| MA240517C00440000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 18.35 | 16.90 | 18.80 | +2.63 | +16.73% | 5 | 186 | 27.99% |
| MA240524C00440000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 18.08 | 17.60 | 20.00 | +2.23 | +14.07% | 4 | 24 | 25.09% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 11.40 | 18.05 | 20.70 | 0.00 | - | 43 | 43 | 22.76% |
| MA240607C00440000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 20.05 | 19.95 | 22.10 | +0.30 | +1.52% | 8 | 8 | 23.21% |
| MA240614C00440000 | 2024-05-10 9:31AM EDT | 2024-06-14 | 22.60 | 19.70 | 22.95 | +1.60 | +7.62% | 1 | 37 | 22.59% |
| MA240621C00440000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 21.58 | 21.45 | 23.25 | -0.18 | -0.83% | 4 | 848 | 21.23% |
| MA240719C00440000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 25.98 | 24.40 | 26.45 | +1.96 | +8.16% | 1 | 62 | 21.03% |
| MA240920C00440000 | 2024-05-08 11:53AM EDT | 2024-09-20 | 32.24 | 33.65 | 35.45 | 0.00 | - | 2 | 65 | 24.08% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 36.15 | 38.20 | 0.00 | - | - | 1 | 24.28% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 41.00 | 42.15 | 0.00 | - | 1 | 134 | 25.57% |
| MA241220C00440000 | 2024-05-09 1:39PM EDT | 2024-12-20 | 44.05 | 43.30 | 46.00 | 0.00 | - | 10 | 39 | 26.30% |
| MA250117C00440000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 46.78 | 46.00 | 49.00 | 0.00 | - | 1 | 561 | 26.86% |
| MA250321C00440000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 51.90 | 53.20 | 56.45 | 0.00 | - | 3 | 5 | 28.59% |
| MA250620C00440000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 56.79 | 61.30 | 65.00 | 0.00 | - | 1 | 99 | 29.81% |
| MA260116C00440000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 69.00 | 76.05 | 80.40 | 0.00 | - | 2 | 25 | 30.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00440000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 221 | 33.20% |
| MA240517P00440000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.32 | 0.25 | 0.35 | -0.16 | -33.33% | 60 | 824 | 17.26% |
| MA240524P00440000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.91 | 0.67 | 0.86 | -0.23 | -20.18% | 53 | 50 | 15.93% |
| MA240531P00440000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 1.25 | 1.06 | 1.41 | -0.25 | -16.67% | 17 | 58 | 15.41% |
| MA240607P00440000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 1.85 | 1.54 | 1.99 | -0.28 | -13.15% | 4 | 38 | 15.21% |
| MA240614P00440000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 2.28 | 1.75 | 2.41 | -1.67 | -42.28% | 4 | 15 | 14.73% |
| MA240621P00440000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 2.85 | 2.57 | 2.92 | -0.35 | -10.94% | 36 | 1,901 | 14.61% |
| MA240719P00440000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 5.15 | 4.65 | 4.90 | -0.70 | -11.97% | 14 | 333 | 14.51% |
| MA240920P00440000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 10.28 | 9.80 | 10.10 | -1.27 | -11.00% | 15 | 210 | 15.95% |
| MA241018P00440000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 13.75 | 11.00 | 11.65 | 0.00 | - | 5 | 140 | 15.91% |
| MA241115P00440000 | 2024-05-10 10:31AM EDT | 2024-11-15 | 13.86 | 13.40 | 13.90 | -2.34 | -14.44% | 6 | 102 | 16.54% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 15.20 | 15.80 | 0.00 | - | 2 | 83 | 16.62% |
| MA250117P00440000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 22.25 | 16.50 | 17.05 | 0.00 | - | 42 | 566 | 16.55% |
| MA250321P00440000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 19.83 | 18.50 | 21.40 | -0.42 | -2.07% | 1 | 36 | 17.51% |
| MA250620P00440000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 25.75 | 23.05 | 24.65 | 0.00 | - | 5 | 125 | 17.21% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 29.10 | 32.90 | 0.00 | - | 31 | 78 | 17.61% |
