Marchés français ouverture 7 h 45 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0003 (+0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 481,38 +1 762,00 (+3,11 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00490000 | 2024-05-08 2:45PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 192 | 39.84% |
| MA240517C00490000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.28 | 0.00 | - | 8 | 565 | 25.95% |
| MA240524C00490000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.15 | 0.00 | - | 2 | 44 | 17.51% |
| MA240531C00490000 | 2024-05-06 12:48PM EDT | 2024-05-31 | 0.23 | 0.14 | 0.25 | 0.00 | - | 6 | 40 | 15.89% |
| MA240607C00490000 | 2024-05-08 9:40AM EDT | 2024-06-07 | 0.33 | 0.27 | 0.42 | 0.00 | - | 1 | 17 | 15.36% |
| MA240621C00490000 | 2024-05-09 12:35PM EDT | 2024-06-21 | 0.79 | 0.80 | 0.95 | -0.01 | -1.25% | 2 | 607 | 15.21% |
| MA240719C00490000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 2.47 | 2.34 | 2.63 | +0.38 | +18.18% | 7 | 313 | 15.96% |
| MA240920C00490000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 8.70 | 8.35 | 9.00 | +0.80 | +10.13% | 6 | 106 | 19.28% |
| MA241018C00490000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 11.00 | 10.95 | 11.30 | +0.30 | +2.80% | 5 | 57 | 19.72% |
| MA241115C00490000 | 2024-05-07 2:57PM EDT | 2024-11-15 | 13.90 | 14.45 | 14.85 | 0.00 | - | 2 | 94 | 21.20% |
| MA241220C00490000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 14.50 | 17.25 | 18.30 | 0.00 | - | 2 | 87 | 22.06% |
| MA250117C00490000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 19.90 | 19.55 | 20.70 | +0.75 | +3.92% | 7 | 736 | 22.48% |
| MA250321C00490000 | 2024-05-08 1:44PM EDT | 2025-03-21 | 25.50 | 25.95 | 27.55 | 0.00 | - | 10 | 158 | 24.29% |
| MA250620C00490000 | 2024-05-06 10:56AM EDT | 2025-06-20 | 31.31 | 33.90 | 35.85 | 0.00 | - | 1 | 269 | 25.79% |
| MA260116C00490000 | 2024-05-09 2:18PM EDT | 2026-01-16 | 50.03 | 49.60 | 51.50 | +5.32 | +11.90% | 9 | 140 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00490000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 36.45 | 32.95 | 36.25 | -2.25 | -5.81% | 24 | 5 | 39.64% |
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 32.95 | 36.25 | 0.00 | - | 20 | 0 | 17.94% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 33.00 | 36.50 | 0.00 | - | 2 | 30 | 14.61% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 35.80 | 36.90 | 0.00 | - | 1 | 112 | 11.31% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 17.85% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 13.15% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 52.00 | 39.00 | 40.70 | 0.00 | - | 10 | 60 | 12.54% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 40.70 | 42.10 | 0.00 | - | 50 | 135 | 12.97% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 44.50 | 48.90 | 0.00 | - | 3 | 62 | 14.27% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 51.80 | 55.35 | 0.00 | - | 4 | 12 | 14.50% |
