Italia markets close in 5 hours 50 minutes
FTSE MIB
32.769,08 +103,87 (+0,32%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,44 -0,01 (-0,01%) Bitcoin EUR
61.680,33 -211,80 (-0,34%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 157.61% |
| MA240719C00350000 | 2024-05-31 10:28AM EDT | 350.00 | 92.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 103.60 | 106.80 | 0.00 | - | 1 | 1 | 99.90% |
| MA240719C00360000 | 2024-06-11 11:36AM EDT | 360.00 | 88.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 370.00 | 74.00 | 77.20 | 81.75 | 0.00 | - | 2 | 2 | 56.32% |
| MA240719C00375000 | 2024-05-20 11:14AM EDT | 375.00 | 89.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 81.85 | 85.80 | 0.00 | - | 1 | 6 | 89.81% |
| MA240719C00385000 | 2024-06-12 2:44PM EDT | 385.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719C00390000 | 2024-06-11 9:55AM EDT | 390.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00395000 | 2024-06-12 2:00PM EDT | 395.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00400000 | 2024-06-03 11:36AM EDT | 400.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00405000 | 2024-05-13 1:10PM EDT | 405.00 | 56.35 | 38.80 | 41.45 | 0.00 | - | 1 | 15 | 25.73% |
| MA240719C00410000 | 2024-05-31 10:24AM EDT | 410.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00415000 | 2024-05-30 12:23PM EDT | 415.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719C00420000 | 2024-06-05 9:53AM EDT | 420.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00425000 | 2024-06-10 9:53AM EDT | 425.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00430000 | 2024-06-14 1:25PM EDT | 430.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719C00435000 | 2024-06-13 10:56AM EDT | 435.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00440000 | 2024-06-14 12:32PM EDT | 440.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00445000 | 2024-06-14 2:13PM EDT | 445.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.10% |
| MA240719C00450000 | 2024-06-14 3:47PM EDT | 450.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MA240719C00455000 | 2024-06-14 3:47PM EDT | 455.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| MA240719C00460000 | 2024-06-14 3:54PM EDT | 460.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MA240719C00465000 | 2024-06-14 3:31PM EDT | 465.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MA240719C00470000 | 2024-06-14 2:14PM EDT | 470.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MA240719C00475000 | 2024-06-14 2:52PM EDT | 475.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MA240719C00480000 | 2024-06-14 3:58PM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MA240719C00485000 | 2024-06-14 9:30AM EDT | 485.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00490000 | 2024-06-13 9:41AM EDT | 490.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00495000 | 2024-06-12 1:28PM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240719C00500000 | 2024-06-14 12:52PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00505000 | 2024-05-31 10:42AM EDT | 505.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719C00510000 | 2024-05-28 11:02AM EDT | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719C00515000 | 2024-06-03 11:42AM EDT | 515.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240719C00520000 | 2024-05-21 2:13PM EDT | 520.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240719C00525000 | 2024-06-14 1:12PM EDT | 525.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240719C00530000 | 2024-04-24 10:42AM EDT | 530.00 | 1.40 | 0.04 | 0.58 | 0.00 | - | - | 5 | 31.58% |
| MA240719C00535000 | 2024-05-23 1:56PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719C00540000 | 2024-06-05 11:50AM EDT | 540.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240719C00545000 | 2024-06-14 9:39AM EDT | 545.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719C00550000 | 2024-06-14 9:39AM EDT | 550.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 12.50% |
| MA240719C00580000 | 2024-06-14 2:44PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MA240719C00600000 | 2024-06-12 9:43AM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 3 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 103.13% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| MA240719P00210000 | 2024-05-09 3:47PM EDT | 210.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 15 | 23 | 103.81% |
| MA240719P00220000 | 2024-05-09 3:47PM EDT | 220.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 15 | 19 | 97.85% |
| MA240719P00230000 | 2024-05-22 3:47PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 84.57% |
| MA240719P00240000 | 2024-05-28 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 90.43% |
| MA240719P00250000 | 2024-06-14 2:44PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 85.60% |
| MA240719P00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 80.86% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 73.00% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 71.78% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 70.65% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 72.90% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 76.34% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 70.19% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 58.01% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 76.87% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 76.36% |
| MA240719P00315000 | 2024-05-09 3:48PM EDT | 315.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 51.42% |
| MA240719P00320000 | 2024-05-21 3:20PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 55.30% |
| MA240719P00330000 | 2024-05-09 2:53PM EDT | 330.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 4 | 22 | 47.22% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 53.48% |
| MA240719P00340000 | 2024-06-07 9:41AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 49.57% |
| MA240719P00350000 | 2024-06-14 11:51AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MA240719P00360000 | 2024-06-05 9:47AM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00365000 | 2024-06-14 12:43PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00370000 | 2024-05-20 12:01PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00375000 | 2024-06-13 11:24AM EDT | 375.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00380000 | 2024-06-11 3:19PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA240719P00385000 | 2024-06-07 3:45PM EDT | 385.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240719P00390000 | 2024-06-13 2:06PM EDT | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240719P00395000 | 2024-06-14 2:38PM EDT | 395.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00400000 | 2024-06-14 10:40AM EDT | 400.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00405000 | 2024-06-13 9:56AM EDT | 405.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240719P00410000 | 2024-06-14 1:10PM EDT | 410.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MA240719P00415000 | 2024-06-14 3:29PM EDT | 415.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MA240719P00420000 | 2024-06-14 3:29PM EDT | 420.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MA240719P00425000 | 2024-06-14 3:48PM EDT | 425.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240719P00430000 | 2024-06-14 2:16PM EDT | 430.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA240719P00435000 | 2024-06-14 12:52PM EDT | 435.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MA240719P00440000 | 2024-06-14 3:52PM EDT | 440.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA240719P00445000 | 2024-06-14 2:37PM EDT | 445.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA240719P00450000 | 2024-06-13 1:38PM EDT | 450.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MA240719P00455000 | 2024-06-14 12:58PM EDT | 455.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240719P00460000 | 2024-06-14 9:41AM EDT | 460.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240719P00465000 | 2024-06-14 1:15PM EDT | 465.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00470000 | 2024-06-14 1:55PM EDT | 470.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00475000 | 2024-05-24 12:27PM EDT | 475.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00480000 | 2024-06-13 3:29PM EDT | 480.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MA240719P00485000 | 2024-06-14 3:17PM EDT | 485.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MA240719P00490000 | 2024-06-14 3:17PM EDT | 490.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MA240719P00495000 | 2024-06-11 3:49PM EDT | 495.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719P00500000 | 2024-06-11 3:49PM EDT | 500.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240719P00540000 | 2024-06-14 9:35AM EDT | 540.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00545000 | 2024-06-13 2:51PM EDT | 545.00 | 100.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.