Marchés français ouverture 3 h 9 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 269,68 +195,70 (+0,51 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 849,35 +311,54 (+1,68 %) Bitcoin EUR
58 328,49 +1 159,93 (+2,03 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-09 2:43PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 19 | 41 | 53.13% |
| MA240517C00480000 | 2024-05-07 1:37PM EDT | 2024-05-17 | 0.13 | 0.06 | 0.14 | 0.00 | - | 23 | 475 | 18.56% |
| MA240524C00480000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.39 | 0.00 | - | 8 | 24 | 16.48% |
| MA240531C00480000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 0.54 | 0.49 | 0.63 | +0.04 | +8.00% | 1 | 29 | 15.17% |
| MA240607C00480000 | 2024-05-08 3:03PM EDT | 2024-06-07 | 0.88 | 0.87 | 1.09 | 0.00 | - | 1 | 22 | 15.27% |
| MA240614C00480000 | 2024-05-08 10:56AM EDT | 2024-06-14 | 1.33 | 1.28 | 1.89 | 0.00 | - | 1 | 3 | 16.25% |
| MA240621C00480000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 1.95 | 1.86 | 2.10 | +0.14 | +7.73% | 19 | 561 | 15.42% |
| MA240719C00480000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 4.46 | 4.35 | 4.55 | +0.66 | +17.37% | 19 | 110 | 16.27% |
| MA240920C00480000 | 2024-05-09 2:15PM EDT | 2024-09-20 | 12.05 | 11.70 | 12.40 | +0.45 | +3.88% | 26 | 349 | 19.97% |
| MA241018C00480000 | 2024-05-09 10:39AM EDT | 2024-10-18 | 14.90 | 14.45 | 15.00 | +1.05 | +7.58% | 5 | 75 | 20.44% |
| MA241115C00480000 | 2024-05-08 3:40PM EDT | 2024-11-15 | 18.30 | 18.40 | 18.90 | 0.00 | - | 20 | 157 | 21.97% |
| MA241220C00480000 | 2024-05-09 12:00PM EDT | 2024-12-20 | 21.80 | 21.90 | 22.60 | +3.52 | +19.26% | 25 | 220 | 22.85% |
| MA250117C00480000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 24.74 | 24.40 | 25.00 | +1.84 | +8.03% | 15 | 1,408 | 23.16% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 30.35 | 31.90 | 0.00 | - | 7 | 10 | 24.85% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 38.55 | 40.45 | 0.00 | - | 79 | 322 | 26.36% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 54.35 | 56.35 | +1.15 | +2.14% | 11 | 911 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 23.00 | 26.25 | 0.00 | - | 18 | 6 | 50.88% |
| MA240517P00480000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 23.60 | 22.95 | 26.15 | -2.28 | -8.81% | 19 | 4 | 32.92% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 23.00 | 26.35 | 0.00 | - | - | 0 | 17.96% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 23.25 | 26.00 | 0.00 | - | 10 | 211 | 13.79% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 25.10 | 27.25 | 0.00 | - | 34 | 137 | 13.23% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 28.35 | 31.15 | 0.00 | - | 6 | 36 | 14.17% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 12.05% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 31.40 | 34.20 | 0.00 | - | 15 | 131 | 14.55% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 32.85 | 35.80 | 0.00 | - | 1 | 175 | 14.59% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 34.60 | 36.55 | 0.00 | - | 1 | 562 | 14.30% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 40.25 | 42.15 | 0.00 | - | 1 | 56 | 14.36% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 47.60 | 50.05 | 0.00 | - | 4 | 9 | 15.09% |
