Marchés français ouverture 5 h 6 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 309,25 +235,27 (+0,62 %) EUR/USD
1,0781 -0,0003 (-0,03 %) HANG SENG
18 794,24 +256,43 (+1,38 %) Bitcoin EUR
58 366,25 +1 338,92 (+2,35 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00460000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.36 | -0.40 | -61.54% | 98 | 285 | 18.56% |
| MA240517C00460000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 2.30 | 2.29 | 2.43 | -0.10 | -4.17% | 82 | 606 | 15.96% |
| MA240524C00460000 | 2024-05-09 1:14PM EDT | 2024-05-24 | 3.50 | 3.65 | 4.05 | +0.25 | +7.69% | 5 | 71 | 16.31% |
| MA240531C00460000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.90 | 4.70 | 5.20 | -0.10 | -2.00% | 7 | 50 | 16.13% |
| MA240607C00460000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 6.08 | 5.85 | 6.50 | +1.39 | +29.64% | 3 | 94 | 16.64% |
| MA240614C00460000 | 2024-05-08 11:08AM EDT | 2024-06-14 | 6.11 | 6.95 | 7.70 | 0.00 | - | 1 | 4 | 17.07% |
| MA240621C00460000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 8.15 | 8.10 | 8.45 | +0.39 | +5.03% | 30 | 706 | 16.83% |
| MA240628C00460000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 9.60 | 7.70 | 10.70 | 0.00 | - | 1 | - | 18.98% |
| MA240719C00460000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 11.84 | 11.90 | 12.15 | -0.16 | -1.33% | 8 | 136 | 17.74% |
| MA240920C00460000 | 2024-05-08 12:49PM EDT | 2024-09-20 | 20.50 | 21.30 | 21.60 | 0.00 | - | 2 | 187 | 21.51% |
| MA241018C00460000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 22.85 | 24.10 | 24.90 | 0.00 | - | 27 | 68 | 22.28% |
| MA241115C00460000 | 2024-05-09 11:47AM EDT | 2024-11-15 | 28.00 | 27.35 | 28.70 | +1.73 | +6.59% | 5 | 37 | 23.47% |
| MA241220C00460000 | 2024-05-08 3:17PM EDT | 2024-12-20 | 31.45 | 31.90 | 32.70 | 0.00 | - | 1 | 49 | 24.38% |
| MA250117C00460000 | 2024-05-09 11:58AM EDT | 2025-01-17 | 33.81 | 33.70 | 35.15 | -0.29 | -0.85% | 11 | 1,406 | 24.61% |
| MA250321C00460000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 39.60 | 40.50 | 42.35 | 0.00 | - | 1 | 6 | 26.29% |
| MA250620C00460000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 48.15 | 48.85 | 51.00 | 0.00 | - | 1 | 131 | 27.69% |
| MA260116C00460000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 64.45 | 64.35 | 67.70 | 0.00 | - | 2 | 692 | 29.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00460000 | 2024-05-09 12:19PM EDT | 2024-05-10 | 6.37 | 3.75 | 5.85 | -3.46 | -35.20% | 4 | 93 | 32.28% |
| MA240517P00460000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 6.21 | 6.15 | 6.40 | -1.47 | -19.14% | 13 | 850 | 13.76% |
| MA240524P00460000 | 2024-05-09 11:49AM EDT | 2024-05-24 | 8.20 | 6.70 | 8.45 | -10.73 | -56.68% | 3 | 9 | 16.00% |
| MA240531P00460000 | 2024-05-09 11:50AM EDT | 2024-05-31 | 9.00 | 7.75 | 8.30 | -11.50 | -56.10% | 2 | 13 | 12.87% |
| MA240607P00460000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 11.30 | 8.40 | 9.60 | 0.00 | - | 1 | 7 | 13.83% |
| MA240614P00460000 | 2024-05-08 12:32PM EDT | 2024-06-14 | 11.37 | 8.65 | 10.65 | 0.00 | - | 2 | 11 | 14.30% |
| MA240621P00460000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 10.04 | 9.90 | 10.25 | -1.96 | -16.33% | 5 | 326 | 12.43% |
| MA240628P00460000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 11.28 | 9.00 | 11.05 | 0.00 | - | 2 | - | 12.74% |
| MA240719P00460000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 12.45 | 12.35 | 12.65 | -1.15 | -8.46% | 11 | 149 | 12.72% |
| MA240920P00460000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 18.35 | 17.80 | 18.20 | -1.12 | -5.75% | 15 | 159 | 14.33% |
| MA241018P00460000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 20.60 | 19.30 | 20.25 | -1.00 | -4.63% | 3 | 98 | 14.73% |
| MA241115P00460000 | 2024-05-08 3:40PM EDT | 2024-11-15 | 22.75 | 21.65 | 22.55 | 0.00 | - | 30 | 267 | 15.36% |
| MA241220P00460000 | 2024-05-09 12:00PM EDT | 2024-12-20 | 24.60 | 23.30 | 24.50 | -8.22 | -25.05% | 25 | 60 | 15.49% |
| MA250117P00460000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 27.01 | 24.65 | 25.85 | 0.00 | - | 2 | 804 | 15.50% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 26.20 | 28.45 | 0.00 | - | 1 | 14 | 15.41% |
| MA250620P00460000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 33.65 | 31.75 | 33.95 | 0.00 | - | 88 | 287 | 16.45% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 38.45 | 41.20 | 0.00 | - | 314 | 220 | 16.44% |
