La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,50 +26,20 (+1,12 %) Bitcoin EUR
56 147,75 -1 998,66 (-3,44 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00520000 | 2024-05-10 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 32 | 89.06% |
| MA240517C00520000 | 2024-05-09 1:52PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.21 | 0.00 | - | 10 | 425 | 42.04% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.02 | 0.40 | 0.00 | - | 3 | 3 | 34.03% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.46 | 0.00 | - | - | 1 | 25.10% |
| MA240621C00520000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.14 | 0.00 | - | 1 | 4,060 | 17.12% |
| MA240719C00520000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.45 | 0.00 | - | 2 | 200 | 15.97% |
| MA240920C00520000 | 2024-05-10 12:55PM EDT | 2024-09-20 | 2.79 | 2.78 | 2.96 | +0.19 | +7.31% | 9 | 449 | 17.80% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 4.00 | 4.40 | 0.00 | - | 2 | 66 | 18.28% |
| MA241115C00520000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 6.19 | 6.50 | 6.90 | 0.00 | - | 2 | 55 | 19.77% |
| MA241220C00520000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 8.90 | 9.00 | 9.40 | -1.93 | -17.82% | 1 | 187 | 20.52% |
| MA250117C00520000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 10.29 | 10.85 | 11.25 | 0.00 | - | 2 | 825 | 20.90% |
| MA250321C00520000 | 2024-05-07 11:34AM EDT | 2025-03-21 | 15.10 | 15.65 | 16.30 | 0.00 | - | 9 | 19 | 22.23% |
| MA250620C00520000 | 2024-05-09 2:08PM EDT | 2025-06-20 | 22.79 | 22.55 | 23.95 | 0.00 | - | 1 | 188 | 23.98% |
| MA260116C00520000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 34.87 | 36.65 | 38.60 | 0.00 | - | 11 | 695 | 25.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 63.31% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 26.64% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 61.60 | 64.75 | 0.00 | - | 1 | 0 | 15.45% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 61.90 | 64.90 | 0.00 | - | 37 | 0 | 11.51% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 21.70% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 12.94% |
