La bourse ferme dans 4 h 5 min
CAC 40
8 241,47 +53,82 (+0,66 %) Euro Stoxx 50
5 087,26 +32,85 (+0,65 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 380,80 +40,50 (+1,73 %) Bitcoin EUR
58 446,54 +1 922,23 (+3,40 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00455000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.99 | 0.00 | 0.00 | 0.00 | - | 164 | 444 | 0.00% |
| MA240517C00455000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 133 | 567 | 0.00% |
| MA240524C00455000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 6.32 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| MA240531C00455000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| MA240607C00455000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| MA240614C00455000 | 2024-05-08 3:53PM EDT | 2024-06-14 | 10.03 | 0.00 | 0.00 | 0.00 | - | 102 | 52 | 0.00% |
| MA240621C00455000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 11.12 | 0.00 | 0.00 | 0.00 | - | 7 | 326 | 0.00% |
| MA240719C00455000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 0.00% |
| MA240920C00455000 | 2024-05-09 2:12PM EDT | 2024-09-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 27 | 174 | 0.00% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00455000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 0.78% |
| MA240517P00455000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 91 | 437 | 0.20% |
| MA240524P00455000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 5.16 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 0.20% |
| MA240531P00455000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.20% |
| MA240607P00455000 | 2024-05-07 10:40AM EDT | 2024-06-07 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| MA240614P00455000 | 2024-05-07 11:47AM EDT | 2024-06-14 | 10.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| MA240621P00455000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 116 | 286 | 0.10% |
| MA240628P00455000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| MA240719P00455000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 21 | 360 | 0.10% |
| MA240920P00455000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.05% |
| MA241018P00455000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.05% |
