La bourse ferme dans 1 h 12 min
CAC 40
8 223,45 +35,80 (+0,44 %) Euro Stoxx 50
5 085,07 +30,66 (+0,61 %) Dow Jones
39 534,12 +146,36 (+0,37 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 376,90 +36,60 (+1,56 %) Bitcoin EUR
58 081,49 +1 207,90 (+2,12 %)
Mastercard Incorporated (MA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Prix d’exercice:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00540000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.40 | 0.00 | - | 1 | 140 | 51.47% |
| MA240621C00540000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.42 | 0.00 | - | 5 | 365 | 24.77% |
| MA240719C00540000 | 2024-04-29 11:30AM EDT | 2024-07-19 | 0.55 | 0.01 | 0.22 | 0.00 | - | 1 | 63 | 17.46% |
| MA240920C00540000 | 2024-05-06 9:40AM EDT | 2024-09-20 | 1.22 | 1.17 | 1.39 | 0.00 | - | 10 | 109 | 17.59% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.88 | 1.90 | 2.09 | 0.00 | - | 1 | 19 | 17.57% |
| MA241115C00540000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 3.45 | 3.45 | 3.75 | 0.00 | - | 1 | 21 | 18.94% |
| MA241220C00540000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 5.00 | 5.30 | 5.65 | 0.00 | - | 1 | 61 | 19.72% |
| MA250117C00540000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 6.50 | 6.70 | 7.10 | 0.00 | - | 1 | 568 | 20.09% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 9.60 | 9.45 | 12.05 | 0.00 | - | 1 | 15 | 21.98% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 16.68 | 15.40 | 18.60 | 0.00 | - | 1 | 79 | 23.48% |
| MA260116C00540000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 28.50 | 29.20 | 33.25 | 0.00 | - | 11 | 37 | 25.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 2024-06-21 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 42.23% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 2024-11-15 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 2024-12-20 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 2025-01-17 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 17.90% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 99.62 | 82.55 | 87.00 | 0.00 | - | 36 | 40 | 11.42% |
