Marchés français ouverture 7 h 59 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 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 673,76 +1 892,00 (+3,33 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00510000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 35 | 37 | 82.72% |
| MA240517C00510000 | 2024-05-09 11:12AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.20 | +0.08 | +800.00% | 1 | 254 | 35.21% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.58 | 0.02 | 0.47 | 0.00 | - | 1 | 103 | 30.47% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 25.70% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.14 | 0.00 | - | 5 | 7 | 18.29% |
| MA240621C00510000 | 2024-05-08 1:05PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.24 | 0.00 | - | 2 | 69 | 16.38% |
| MA240719C00510000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 0.58 | 0.63 | 0.77 | 0.00 | - | 1 | 150 | 15.82% |
| MA240920C00510000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.47 | 4.05 | 4.30 | 0.00 | - | 2 | 100 | 18.25% |
| MA241018C00510000 | 2024-05-08 11:00AM EDT | 2024-10-18 | 5.48 | 5.65 | 6.05 | 0.00 | - | 1 | 20 | 18.76% |
| MA241115C00510000 | 2024-05-08 12:29PM EDT | 2024-11-15 | 8.40 | 8.40 | 8.95 | 0.00 | - | 2 | 55 | 20.29% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 10.70 | 11.60 | 0.00 | - | 1 | 39 | 20.94% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 17.85 | 18.45 | 19.40 | 0.00 | - | 18 | 48 | 22.92% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 25.90 | 27.20 | 0.00 | - | 1 | 23 | 24.53% |
| MA260116C00510000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 41.59 | 41.10 | 42.85 | +1.39 | +3.46% | 37 | 124 | 26.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 52.80 | 55.95 | 0.00 | - | 10 | 0 | 13.35% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 52.95 | 56.35 | 0.00 | - | 5 | 0 | 12.93% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 53.40 | 56.95 | 0.00 | - | 8 | 39 | 12.90% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 54.35 | 56.00 | 0.00 | - | 1 | 2 | 10.42% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 56.25 | 59.50 | +59.55 | - | - | 1 | 12.58% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 9.85% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 15.56% |
