Marchés français ouverture 5 h 23 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 575,36 +501,38 (+1,32 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 669,43 +131,62 (+0,71 %) Bitcoin EUR
58 323,46 +1 313,07 (+2,30 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00500000 | 2024-05-08 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 60 | 68.75% |
| MA240517C00500000 | 2024-05-09 11:08AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.17 | +0.02 | +40.00% | 9 | 537 | 30.96% |
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.57 | 0.00 | - | 1 | 9 | 28.00% |
| MA240531C00500000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 0.13 | 0.04 | 0.14 | 0.00 | - | 10 | 23 | 18.14% |
| MA240607C00500000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.26 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 16.94% |
| MA240621C00500000 | 2024-05-09 12:53PM EDT | 2024-06-21 | 0.38 | 0.32 | 0.56 | +0.01 | +2.70% | 12 | 748 | 16.48% |
| MA240719C00500000 | 2024-05-09 12:14PM EDT | 2024-07-19 | 1.25 | 1.21 | 1.38 | +0.03 | +2.46% | 12 | 355 | 15.75% |
| MA240920C00500000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 6.15 | 6.00 | 6.40 | +0.50 | +8.85% | 14 | 103 | 18.89% |
| MA241018C00500000 | 2024-05-09 3:41PM EDT | 2024-10-18 | 7.90 | 7.95 | 8.35 | +0.20 | +2.60% | 2 | 114 | 19.25% |
| MA241115C00500000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 8.71 | 10.75 | 11.55 | 0.00 | - | 1 | 100 | 20.71% |
| MA241220C00500000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 13.60 | 14.20 | 14.60 | 0.00 | - | 122 | 2,478 | 21.46% |
| MA250117C00500000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 16.57 | 15.90 | 16.75 | +0.52 | +3.24% | 44 | 1,593 | 21.81% |
| MA250321C00500000 | 2024-05-08 12:20PM EDT | 2025-03-21 | 21.60 | 21.90 | 23.00 | 0.00 | - | 5 | 20 | 23.47% |
| MA250620C00500000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 27.30 | 29.70 | 31.10 | 0.00 | - | 1 | 598 | 25.05% |
| MA260116C00500000 | 2024-05-09 12:39PM EDT | 2026-01-16 | 45.66 | 45.35 | 47.00 | +0.56 | +1.24% | 12 | 203 | 27.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 58.44 | 42.95 | 46.30 | 0.00 | - | - | 0 | 82.81% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.71 | 42.85 | 46.20 | 0.00 | - | 125 | 0 | 49.52% |
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 42.95 | 46.30 | 0.00 | - | 1 | 1 | 21.72% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 42.85 | 46.30 | 0.00 | - | 6 | 0 | 16.91% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 43.40 | 46.80 | 0.00 | - | 1 | 1 | 13.22% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 44.05 | 45.70 | 0.00 | - | 1 | 10 | 10.09% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 45.25 | 48.00 | 0.00 | - | 3 | 7 | 12.69% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 45.95 | 49.35 | 0.00 | - | 1 | 38 | 13.10% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 46.60 | 49.05 | 0.00 | - | 5 | 370 | 12.07% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 51.45 | 55.20 | 0.00 | - | 2 | 10 | 13.65% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 57.10 | 61.00 | 0.00 | - | 4 | 8 | 13.88% |
