La bourse ferme dans 4 h 6 min
CAC 40
8 241,05 +53,40 (+0,65 %) Euro Stoxx 50
5 086,64 +32,23 (+0,64 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 379,70 +39,40 (+1,68 %) Bitcoin EUR
58 437,34 +1 912,75 (+3,38 %)
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:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00475000 | 2024-05-09 10:10AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MA240517C00475000 | 2024-05-09 2:00PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 6.25% |
| MA240524C00475000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 6.25% |
| MA240531C00475000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 3.13% |
| MA240607C00475000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| MA240614C00475000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MA240621C00475000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 3.13% |
| MA240719C00475000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 1.56% |
| MA240920C00475000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 123 | 232 | 1.56% |
| MA241018C00475000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240517P00475000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 890 | 71 | 0.00% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 34.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 2024-07-19 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.00% |
| MA240920P00475000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 39.71 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 0.00% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
