La bourse est fermée
CAC 40
8 216,43 +28,78 (+0,35 %) Euro Stoxx 50
5 082,07 +27,66 (+0,55 %) Dow Jones
39 439,99 +52,23 (+0,13 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 371,60 +31,30 (+1,34 %) Bitcoin EUR
56 825,62 -782,73 (-1,36 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:36AM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00450000 | 2024-05-10 10:36AM EDT | 2024-05-10 | 8.01 | 6.15 | 7.45 | +2.19 | +37.63% | 5 | 241 | 27.15% |
| MA240517C00450000 | 2024-05-10 9:55AM EDT | 2024-05-17 | 9.00 | 8.45 | 9.05 | +1.69 | +23.12% | 35 | 412 | 17.76% |
| MA240524C00450000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 11.50 | 9.80 | 10.55 | +1.95 | +20.42% | 12 | 57 | 17.61% |
| MA240531C00450000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 10.40 | 10.00 | 11.65 | 0.00 | - | 3 | 57 | 17.22% |
| MA240607C00450000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 13.15 | 12.30 | 12.80 | +2.13 | +19.33% | 1 | 22 | 17.38% |
| MA240614C00450000 | 2024-05-09 12:53PM EDT | 2024-06-14 | 12.50 | 13.40 | 14.00 | 0.00 | - | 92 | 94 | 17.81% |
| MA240621C00450000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 14.60 | 14.55 | 15.00 | +0.60 | +4.29% | 5 | 975 | 17.96% |
| MA240628C00450000 | 2024-05-09 11:04AM EDT | 2024-06-28 | 16.10 | 15.35 | 16.65 | +0.85 | +5.57% | 1 | 4 | 19.19% |
| MA240719C00450000 | 2024-05-10 11:13AM EDT | 2024-07-19 | 18.70 | 18.25 | 19.80 | +0.76 | +4.24% | 10 | 218 | 20.13% |
| MA240920C00450000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 27.50 | 27.75 | 28.30 | 0.00 | - | 16 | 238 | 22.49% |
| MA241018C00450000 | 2024-05-09 2:49PM EDT | 2024-10-18 | 30.35 | 30.65 | 32.05 | 0.00 | - | 1 | 15 | 23.59% |
| MA241115C00450000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 33.00 | 34.65 | 35.30 | 0.00 | - | 1 | 34 | 24.29% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 37.55 | 39.45 | 0.00 | - | 1 | 76 | 25.27% |
| MA250117C00450000 | 2024-05-09 10:04AM EDT | 2025-01-17 | 40.41 | 40.80 | 41.75 | 0.00 | - | 1 | 872 | 25.37% |
| MA250321C00450000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 42.50 | 47.20 | 48.25 | 0.00 | - | 1 | 6 | 26.59% |
| MA250620C00450000 | 2024-05-09 10:07AM EDT | 2025-06-20 | 55.88 | 55.75 | 57.15 | 0.00 | - | 1 | 155 | 28.14% |
| MA260116C00450000 | 2024-05-08 11:11AM EDT | 2026-01-16 | 69.60 | 71.25 | 74.30 | 0.00 | - | 2 | 47 | 30.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00450000 | 2024-05-10 9:48AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.06 | -0.17 | -70.83% | 356 | 98 | 16.60% |
| MA240517P00450000 | 2024-05-10 10:59AM EDT | 2024-05-17 | 1.26 | 1.29 | 1.43 | -0.67 | -34.72% | 12 | 423 | 14.89% |
| MA240524P00450000 | 2024-05-10 10:27AM EDT | 2024-05-24 | 2.37 | 2.28 | 2.45 | -0.70 | -22.80% | 6 | 52 | 14.23% |
| MA240531P00450000 | 2024-05-10 9:54AM EDT | 2024-05-31 | 3.10 | 2.96 | 3.15 | -1.35 | -30.34% | 2 | 12 | 13.54% |
| MA240607P00450000 | 2024-05-09 12:26PM EDT | 2024-06-07 | 3.93 | 3.75 | 4.05 | -1.19 | -23.24% | 3 | 29 | 13.73% |
| MA240614P00450000 | 2024-05-09 11:43AM EDT | 2024-06-14 | 5.67 | 4.35 | 4.75 | 0.00 | - | 2 | 14 | 13.65% |
| MA240621P00450000 | 2024-05-10 10:45AM EDT | 2024-06-21 | 4.80 | 5.10 | 5.35 | -1.08 | -18.37% | 16 | 571 | 13.51% |
| MA240628P00450000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 5.99 | 5.30 | 6.15 | 0.00 | - | 1 | 1 | 13.79% |
| MA240719P00450000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 7.35 | 7.55 | 7.85 | -1.00 | -11.98% | 2 | 264 | 13.79% |
| MA240920P00450000 | 2024-05-09 2:35PM EDT | 2024-09-20 | 13.90 | 13.05 | 13.45 | 0.00 | - | 7 | 391 | 15.26% |
| MA241018P00450000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 17.05 | 14.80 | 15.15 | 0.00 | - | 41 | 120 | 15.31% |
| MA241115P00450000 | 2024-05-10 10:30AM EDT | 2024-11-15 | 17.20 | 16.90 | 17.30 | -1.10 | -6.01% | 5 | 125 | 15.81% |
| MA241220P00450000 | 2024-05-08 11:27AM EDT | 2024-12-20 | 19.00 | 18.90 | 19.35 | -2.45 | -11.42% | 1 | 126 | 15.98% |
| MA250117P00450000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 22.77 | 20.10 | 20.50 | 0.00 | - | 1 | 1,065 | 15.85% |
| MA250321P00450000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 29.09 | 22.80 | 23.55 | 0.00 | - | 4 | 9 | 16.01% |
| MA250620P00450000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 29.55 | 27.00 | 27.80 | 0.00 | - | 18 | 154 | 16.35% |
| MA260116P00450000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 36.30 | 33.15 | 35.45 | 0.00 | - | 1 | 192 | 16.56% |
