Marchés français ouverture 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0781 -0,0003 (-0,03 %) HANG SENG
18 924,59 +386,78 (+2,09 %) Bitcoin EUR
58 325,07 +1 098,47 (+1,92 %)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00485000 | 2024-05-09 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA240517C00485000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240524C00485000 | 2024-05-09 11:11AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240531C00485000 | 2024-05-09 12:30PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA240607C00485000 | 2024-05-02 2:29PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA240621C00485000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA240719C00485000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA240920C00485000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MA241018C00485000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00485000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MA240621P00485000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719P00485000 | 2024-05-01 1:44PM EDT | 2024-07-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240920P00485000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00485000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
