La bourse ferme dans 2 h 30 min
CAC 40
8 239,35 +51,70 (+0,63 %) Euro Stoxx 50
5 090,11 +35,70 (+0,71 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 374,10 +33,80 (+1,44 %) Bitcoin EUR
58 508,62 +1 397,38 (+2,45 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00445000 | 2024-05-09 11:50AM EDT | 2024-05-10 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 97 | 0.00% |
| MA240517C00445000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| MA240524C00445000 | 2024-05-09 11:49AM EDT | 2024-05-24 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MA240531C00445000 | 2024-05-09 9:47AM EDT | 2024-05-31 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MA240607C00445000 | 2024-05-09 12:56PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MA240614C00445000 | 2024-05-03 2:32PM EDT | 2024-06-14 | 10.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240621C00445000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| MA240719C00445000 | 2024-05-07 10:16AM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 0.00% |
| MA240920C00445000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| MA241018C00445000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00445000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 12.50% |
| MA240517P00445000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 59 | 477 | 3.13% |
| MA240524P00445000 | 2024-05-09 3:32PM EDT | 2024-05-24 | 1.72 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 3.13% |
| MA240531P00445000 | 2024-05-09 11:47AM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| MA240607P00445000 | 2024-05-09 12:26PM EDT | 2024-06-07 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| MA240614P00445000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| MA240621P00445000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 302 | 1.56% |
| MA240719P00445000 | 2024-05-09 12:32PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 17 | 713 | 1.56% |
| MA240920P00445000 | 2024-05-09 9:35AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 0.78% |
| MA241018P00445000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.78% |
