Marchés français ouverture 6 h 52 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 0,00 (0,00 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 392,30 +1 629,64 (+2,87 %)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00465000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.08 | -0.14 | -73.68% | 32 | 188 | 22.17% |
| MA240517C00465000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.11 | 0.90 | 1.14 | -0.07 | -5.93% | 129 | 501 | 15.94% |
| MA240524C00465000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 2.15 | 1.96 | 2.36 | -0.10 | -4.44% | 6 | 58 | 15.97% |
| MA240531C00465000 | 2024-05-09 2:42PM EDT | 2024-05-31 | 3.10 | 2.73 | 3.30 | +0.56 | +22.05% | 12 | 26 | 15.66% |
| MA240607C00465000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 4.05 | 3.90 | 4.30 | +0.45 | +12.50% | 3 | 18 | 15.83% |
| MA240614C00465000 | 2024-05-09 11:05AM EDT | 2024-06-14 | 5.37 | 4.90 | 5.90 | +0.82 | +18.02% | 6 | 8 | 17.24% |
| MA240621C00465000 | 2024-05-09 2:05PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.15 | -0.30 | -4.84% | 17 | 334 | 16.20% |
| MA240628C00465000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 7.23 | 5.30 | 8.40 | 0.00 | - | 1 | - | 18.52% |
| MA240719C00465000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 9.75 | 9.50 | 9.75 | +0.80 | +8.94% | 10 | 103 | 17.28% |
| MA240920C00465000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 18.05 | 18.70 | 19.05 | 0.00 | - | 7 | 315 | 21.13% |
| MA241018C00465000 | 2024-05-09 1:09PM EDT | 2024-10-18 | 21.20 | 21.40 | 21.90 | +0.90 | +4.43% | 25 | 197 | 21.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 24.92 | 8.05 | 11.25 | 0.00 | - | 5 | 7 | 53.69% |
| MA240517P00465000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 10.35 | 9.65 | 11.25 | -1.32 | -11.31% | 9 | 987 | 18.98% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 2024-05-24 | 14.60 | 9.80 | 12.00 | 0.00 | - | 1 | 3 | 16.40% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.77 | 10.20 | 12.95 | 0.00 | - | 2 | 17 | 16.02% |
| MA240607P00465000 | 2024-05-08 10:45AM EDT | 2024-06-07 | 14.80 | 11.15 | 12.90 | 0.00 | - | 1 | 2 | 13.85% |
| MA240614P00465000 | 2024-05-08 12:32PM EDT | 2024-06-14 | 14.70 | 11.05 | 13.20 | +14.70 | - | - | 2 | 13.03% |
| MA240621P00465000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 13.25 | 12.85 | 13.15 | -2.90 | -17.96% | 4 | 233 | 11.83% |
| MA240628P00465000 | 2024-05-09 2:48PM EDT | 2024-06-28 | 13.78 | 11.85 | 14.00 | 0.00 | - | 2 | - | 12.37% |
| MA240719P00465000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 15.40 | 14.95 | 15.30 | -2.40 | -13.48% | 6 | 100 | 12.14% |
| MA240920P00465000 | 2024-05-09 2:19PM EDT | 2024-09-20 | 20.70 | 20.25 | 20.65 | -1.50 | -6.76% | 7 | 368 | 13.88% |
| MA241018P00465000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 23.05 | 21.40 | 22.65 | -1.05 | -4.36% | 10 | 229 | 14.31% |
