La bourse ferme dans 2 h 19 min
CAC 40
8 238,50 +50,85 (+0,62 %) Euro Stoxx 50
5 088,88 +34,47 (+0,68 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 369,80 +29,50 (+1,26 %) Bitcoin EUR
58 452,21 +1 386,77 (+2,43 %)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00495000 | 2024-05-09 11:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| MA240517C00495000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 414 | 12.50% |
| MA240524C00495000 | 2024-05-09 2:18PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| MA240531C00495000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| MA240621C00495000 | 2024-05-09 12:08PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 6.25% |
| MA240719C00495000 | 2024-05-09 1:33PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 3.13% |
| MA240920C00495000 | 2024-05-08 10:23AM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| MA241018C00495000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 53.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240517P00495000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 51.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240621P00495000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 49.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MA241018P00495000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 26.80 | 44.20 | 47.35 | 0.00 | - | - | 3 | 17.64% |
