La bourse ferme dans 1 h 29 min
CAC 40
8 223,17 +35,52 (+0,43 %) Euro Stoxx 50
5 083,47 +29,06 (+0,57 %) Dow Jones
39 531,31 +143,55 (+0,36 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 373,70 +33,40 (+1,43 %) Bitcoin EUR
58 433,95 +1 760,21 (+3,11 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00470000 | 2024-05-09 11:36AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 137 | 24.51% |
| MA240517C00470000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 0.65 | 0.47 | 0.59 | +0.20 | +47.62% | 7 | 872 | 15.14% |
| MA240524C00470000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 1.20 | 1.25 | 1.41 | 0.00 | - | 4 | 323 | 14.77% |
| MA240531C00470000 | 2024-05-09 11:23AM EDT | 2024-05-31 | 1.79 | 1.89 | 2.11 | 0.00 | - | 5 | 114 | 14.36% |
| MA240607C00470000 | 2024-05-07 1:41PM EDT | 2024-06-07 | 2.38 | 2.81 | 3.15 | 0.00 | - | 7 | 14 | 15.04% |
| MA240614C00470000 | 2024-05-09 9:55AM EDT | 2024-06-14 | 3.63 | 3.60 | 3.95 | 0.00 | - | 1 | 7 | 15.14% |
| MA240621C00470000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 4.39 | 4.55 | 4.80 | 0.00 | - | 21 | 675 | 15.40% |
| MA240719C00470000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 8.50 | 7.90 | 8.20 | +1.40 | +19.72% | 2 | 491 | 16.56% |
| MA240920C00470000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 15.80 | 16.85 | 17.25 | 0.00 | - | 1 | 228 | 20.46% |
| MA241018C00470000 | 2024-05-09 12:16PM EDT | 2024-10-18 | 18.45 | 19.60 | 20.15 | 0.00 | - | 4 | 85 | 21.01% |
| MA241115C00470000 | 2024-05-08 12:26PM EDT | 2024-11-15 | 22.20 | 23.60 | 24.15 | 0.00 | - | 10 | 83 | 22.45% |
| MA241220C00470000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 20.15 | 27.35 | 28.00 | 0.00 | - | 2 | 65 | 23.32% |
| MA250117C00470000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 29.10 | 29.95 | 30.55 | 0.00 | - | 9 | 447 | 23.67% |
| MA250321C00470000 | 2024-05-09 11:11AM EDT | 2025-03-21 | 35.98 | 35.90 | 36.95 | 0.00 | - | 1 | 40 | 24.95% |
| MA250620C00470000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 42.25 | 44.45 | 47.30 | 0.00 | - | 7 | 1,316 | 27.35% |
| MA260116C00470000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 51.05 | 59.85 | 63.40 | 0.00 | - | 1 | 170 | 29.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 29.53 | 10.35 | 14.25 | 0.00 | - | 9 | 11 | 63.50% |
| MA240517P00470000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 14.65 | 10.90 | 14.45 | 0.00 | - | 41 | 158 | 23.45% |
| MA240524P00470000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 18.12 | 12.85 | 14.20 | 0.00 | - | 5 | 17 | 16.22% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 31.74 | 13.10 | 14.40 | 0.00 | - | 1 | 6 | 14.00% |
| MA240607P00470000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 19.03 | 13.95 | 14.90 | 0.00 | - | - | 5 | 13.45% |
| MA240614P00470000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.00 | 14.10 | 15.20 | 0.00 | - | 5 | 5 | 12.73% |
| MA240621P00470000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 16.50 | 14.85 | 15.75 | 0.00 | - | 1 | 244 | 12.71% |
| MA240719P00470000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 32.36 | 16.75 | 17.55 | 0.00 | - | 1 | 188 | 12.46% |
| MA240920P00470000 | 2024-05-07 9:39AM EDT | 2024-09-20 | 27.80 | 21.85 | 22.75 | 0.00 | - | 2 | 199 | 14.08% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 32.53 | 23.35 | 23.95 | 0.00 | - | 1 | 46 | 13.83% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 30.95 | 25.45 | 26.15 | 0.00 | - | 9 | 109 | 14.48% |
| MA241220P00470000 | 2024-05-07 12:47PM EDT | 2024-12-20 | 31.53 | 27.35 | 28.05 | 0.00 | - | 3 | 153 | 14.66% |
| MA250117P00470000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 32.40 | 28.50 | 29.15 | 0.00 | - | 10 | 229 | 14.56% |
| MA250321P00470000 | 2024-05-09 11:11AM EDT | 2025-03-21 | 32.88 | 31.25 | 32.10 | 0.00 | - | 1 | 1 | 14.79% |
| MA250620P00470000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 38.30 | 35.20 | 36.95 | 0.00 | - | 55 | 289 | 15.56% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 49.89 | 40.95 | 44.25 | 0.00 | - | 10 | 16 | 15.73% |
