Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.361,72 +99,52 (+0,16%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920C00255000 | 2024-04-05 9:38AM EDT | 255.00 | 224.59 | 192.00 | 195.75 | 0.00 | - | 4 | 5 | 58.30% |
| MA240920C00295000 | 2024-04-05 11:44AM EDT | 295.00 | 190.02 | 153.05 | 156.75 | 0.00 | - | 4 | 5 | 56.02% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 300.00 | 166.40 | 149.75 | 154.25 | 0.00 | - | 1 | 2 | 54.95% |
| MA240920C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240920C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 158.28 | 139.95 | 144.50 | 0.00 | - | 9 | 14 | 51.98% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 320.00 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 84.81% |
| MA240920C00330000 | 2023-12-19 10:53AM EDT | 330.00 | 108.44 | 112.65 | 115.60 | 0.00 | - | - | 5 | 0.00% |
| MA240920C00335000 | 2024-05-16 9:46AM EDT | 335.00 | 135.55 | 115.60 | 120.10 | 0.00 | - | - | 2 | 49.66% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 340.00 | 148.49 | 106.50 | 111.05 | 0.00 | - | - | 1 | 38.68% |
| MA240920C00350000 | 2024-05-10 10:52AM EDT | 350.00 | 115.04 | 101.10 | 105.60 | 0.00 | - | - | 1 | 45.11% |
| MA240920C00355000 | 2024-04-01 2:16PM EDT | 355.00 | 132.82 | 98.85 | 102.05 | 0.00 | - | - | 3 | 45.86% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 360.00 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 55.94% |
| MA240920C00365000 | 2024-05-09 11:05AM EDT | 365.00 | 99.68 | 86.75 | 91.20 | 0.00 | - | 1 | 1 | 40.70% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 370.00 | 81.82 | 82.00 | 85.70 | 0.00 | - | 1 | 5 | 38.06% |
| MA240920C00375000 | 2024-01-26 3:02PM EDT | 375.00 | 81.10 | 111.40 | 114.05 | 0.00 | - | 1 | 2 | 78.92% |
| MA240920C00380000 | 2024-05-28 11:26AM EDT | 380.00 | 72.62 | 72.80 | 76.10 | 0.00 | - | 1 | 7 | 35.11% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 385.00 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 40.49% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 390.00 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 35.45% |
| MA240920C00395000 | 2024-05-23 12:35PM EDT | 395.00 | 66.45 | 59.85 | 62.40 | 0.00 | - | 1 | 6 | 31.55% |
| MA240920C00400000 | 2024-05-15 1:47PM EDT | 400.00 | 66.84 | 55.40 | 58.05 | 0.00 | - | 1 | 18 | 30.56% |
| MA240920C00405000 | 2024-05-14 11:30AM EDT | 405.00 | 58.80 | 51.05 | 53.60 | 0.00 | - | 9 | 10 | 29.38% |
| MA240920C00410000 | 2024-05-09 11:02AM EDT | 410.00 | 57.60 | 46.40 | 49.20 | 0.00 | - | 5 | 9 | 28.19% |
| MA240920C00415000 | 2024-05-28 11:08AM EDT | 415.00 | 42.80 | 42.85 | 44.60 | 0.00 | - | 1 | 41 | 26.70% |
| MA240920C00420000 | 2024-05-30 11:05AM EDT | 420.00 | 38.96 | 39.05 | 40.60 | +2.41 | +6.59% | 32 | 284 | 25.85% |
| MA240920C00425000 | 2024-05-30 12:23PM EDT | 425.00 | 33.86 | 35.15 | 36.70 | 0.00 | - | 2 | 24 | 25.00% |
| MA240920C00430000 | 2024-05-29 9:30AM EDT | 430.00 | 29.50 | 31.45 | 33.35 | 0.00 | - | 3 | 151 | 24.62% |
| MA240920C00435000 | 2024-05-28 3:29PM EDT | 435.00 | 25.65 | 27.60 | 29.30 | -1.35 | -5.00% | 8 | 70 | 23.36% |
| MA240920C00440000 | 2024-05-31 3:55PM EDT | 440.00 | 25.00 | 24.70 | 25.50 | +3.00 | +13.64% | 46 | 64 | 22.23% |
| MA240920C00445000 | 2024-05-29 10:31AM EDT | 445.00 | 20.20 | 21.75 | 22.30 | 0.00 | - | 4 | 126 | 21.56% |
| MA240920C00450000 | 2024-05-31 3:56PM EDT | 450.00 | 19.10 | 18.85 | 19.35 | +1.70 | +9.77% | 17 | 239 | 20.97% |
| MA240920C00455000 | 2024-05-31 9:42AM EDT | 455.00 | 12.95 | 16.30 | 16.65 | -2.05 | -13.67% | 305 | 157 | 20.44% |
| MA240920C00460000 | 2024-05-31 10:16AM EDT | 460.00 | 11.30 | 13.70 | 14.35 | -1.60 | -12.40% | 2 | 236 | 20.12% |
| MA240920C00465000 | 2024-05-29 3:57PM EDT | 465.00 | 11.25 | 11.65 | 12.25 | +0.45 | +4.17% | 1 | 386 | 19.80% |
| MA240920C00470000 | 2024-05-31 10:19AM EDT | 470.00 | 7.80 | 9.75 | 10.30 | -1.40 | -15.22% | 1 | 195 | 19.43% |
| MA240920C00475000 | 2024-05-29 10:04AM EDT | 475.00 | 7.75 | 8.10 | 8.55 | 0.00 | - | 1 | 237 | 19.05% |
| MA240920C00480000 | 2024-05-30 2:16PM EDT | 480.00 | 6.00 | 6.60 | 7.10 | 0.00 | - | 4 | 450 | 18.80% |
| MA240920C00485000 | 2024-05-31 10:15AM EDT | 485.00 | 4.25 | 5.40 | 5.85 | -0.99 | -18.89% | 7 | 229 | 18.58% |
| MA240920C00490000 | 2024-05-29 10:14AM EDT | 490.00 | 4.15 | 4.30 | 4.80 | 0.00 | - | 4 | 114 | 18.41% |
| MA240920C00495000 | 2024-05-31 12:07PM EDT | 495.00 | 3.20 | 3.40 | 3.90 | +0.15 | +4.92% | 9 | 93 | 18.24% |
| MA240920C00500000 | 2024-05-31 11:43AM EDT | 500.00 | 2.10 | 2.70 | 3.15 | -0.35 | -14.29% | 4 | 134 | 18.10% |
| MA240920C00505000 | 2024-05-29 3:58PM EDT | 505.00 | 2.00 | 2.10 | 2.53 | 0.00 | - | 1 | 126 | 17.98% |
| MA240920C00510000 | 2024-05-29 3:58PM EDT | 510.00 | 1.60 | 1.66 | 2.00 | 0.00 | - | 2 | 129 | 17.83% |
| MA240920C00515000 | 2024-05-31 2:58PM EDT | 515.00 | 1.15 | 1.32 | 1.65 | -0.17 | -12.88% | 12 | 92 | 17.91% |
| MA240920C00520000 | 2024-05-29 10:06AM EDT | 520.00 | 1.10 | 1.02 | 1.34 | 0.00 | - | 1 | 445 | 17.94% |
| MA240920C00540000 | 2024-05-30 12:04PM EDT | 540.00 | 0.45 | 0.40 | 0.54 | 0.00 | - | 1 | 111 | 17.95% |
| MA240920C00560000 | 2024-05-30 3:33PM EDT | 560.00 | 0.25 | 0.17 | 0.29 | 0.00 | - | 1 | 95 | 18.87% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 580.00 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 26.01% |
| MA240920C00600000 | 2024-05-30 9:30AM EDT | 600.00 | 0.61 | 0.03 | 0.16 | 0.00 | - | 10 | 90 | 21.92% |
| MA240920C00620000 | 2024-05-31 1:05PM EDT | 620.00 | 0.10 | 0.01 | 0.16 | +0.09 | +900.00% | 12 | 179 | 24.02% |
| MA240920C00640000 | 2024-04-23 3:11PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MA240920C00660000 | 2024-04-23 3:12PM EDT | 660.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA240920C00680000 | 2024-05-30 9:30AM EDT | 680.00 | 0.31 | 0.00 | 0.59 | 0.00 | - | 20 | 20 | 35.11% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00200000 | 2024-05-02 3:16PM EDT | 200.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 100 | 274 | 65.97% |
| MA240920P00210000 | 2023-12-27 11:11AM EDT | 210.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 57.37% |
| MA240920P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 54.54% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 230.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 54.22% |
| MA240920P00235000 | 2024-02-06 11:18AM EDT | 235.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 4 | 52.47% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 240.00 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 50.00% |
| MA240920P00245000 | 2023-11-29 12:06PM EDT | 245.00 | 1.03 | 0.50 | 1.06 | 0.00 | - | - | 1 | 53.69% |
| MA240920P00250000 | 2024-01-26 12:28PM EDT | 250.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | 10 | 10 | 49.93% |
| MA240920P00255000 | 2024-02-23 12:48PM EDT | 255.00 | 0.46 | 0.11 | 0.90 | 0.00 | - | 1 | 1 | 51.66% |
| MA240920P00260000 | 2024-04-19 3:46PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| MA240920P00265000 | 2024-02-27 2:57PM EDT | 265.00 | 0.41 | 0.19 | 0.75 | 0.00 | - | 2 | 24 | 47.12% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 270.00 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 45.63% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 280.00 | 0.64 | 0.13 | 0.68 | 0.00 | - | 5 | 318 | 42.05% |
| MA240920P00285000 | 2023-11-30 1:00PM EDT | 285.00 | 2.48 | 1.47 | 2.10 | 0.00 | - | - | 6 | 49.77% |
| MA240920P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 0.45 | 0.12 | 0.75 | 0.00 | - | 1 | 11 | 39.89% |
| MA240920P00295000 | 2023-11-27 3:43PM EDT | 295.00 | 3.05 | 1.53 | 2.49 | 0.00 | - | - | 1 | 48.27% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 300.00 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 35.84% |
| MA240920P00305000 | 2024-04-22 10:12AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MA240920P00310000 | 2024-05-31 1:05PM EDT | 310.00 | 0.36 | 0.25 | 0.37 | +0.02 | +5.88% | 10 | 287 | 30.91% |
| MA240920P00315000 | 2024-05-09 3:52PM EDT | 315.00 | 0.47 | 0.25 | 0.41 | 0.00 | - | 1 | 9 | 30.18% |
| MA240920P00320000 | 2024-05-02 2:47PM EDT | 320.00 | 0.80 | 0.20 | 0.46 | 0.00 | - | 5 | 32 | 29.49% |
| MA240920P00325000 | 2024-04-30 1:06PM EDT | 325.00 | 0.98 | 0.24 | 0.63 | 0.00 | - | 1 | 17 | 29.74% |
| MA240920P00330000 | 2024-05-09 10:47AM EDT | 330.00 | 0.69 | 0.39 | 0.56 | 0.00 | - | 1 | 49 | 27.95% |
| MA240920P00335000 | 2024-05-08 11:34AM EDT | 335.00 | 0.88 | 0.34 | 0.61 | 0.00 | - | 40 | 76 | 27.15% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 340.00 | 0.64 | 0.54 | 0.68 | 0.00 | - | 1 | 166 | 26.43% |
| MA240920P00345000 | 2024-04-29 12:00PM EDT | 345.00 | 1.65 | 0.70 | 0.88 | 0.00 | - | 3 | 20 | 26.42% |
| MA240920P00350000 | 2024-05-28 12:09PM EDT | 350.00 | 0.88 | 0.70 | 0.84 | 0.00 | - | 1 | 74 | 24.96% |
| MA240920P00355000 | 2024-05-28 1:51PM EDT | 355.00 | 1.02 | 0.81 | 0.95 | 0.00 | - | 2 | 61 | 24.31% |
| MA240920P00360000 | 2024-05-28 3:16PM EDT | 360.00 | 1.16 | 0.93 | 1.06 | 0.00 | - | 4 | 67 | 23.59% |
| MA240920P00365000 | 2024-05-17 3:22PM EDT | 365.00 | 1.01 | 1.02 | 1.20 | 0.00 | - | 1 | 83 | 22.93% |
| MA240920P00370000 | 2024-05-28 11:15AM EDT | 370.00 | 1.50 | 1.24 | 1.37 | 0.00 | - | 3 | 167 | 22.32% |
| MA240920P00375000 | 2024-05-17 1:46PM EDT | 375.00 | 1.30 | 1.24 | 1.56 | 0.00 | - | 1 | 34 | 21.67% |
| MA240920P00380000 | 2024-05-29 12:28PM EDT | 380.00 | 2.06 | 1.46 | 1.82 | 0.00 | - | 10 | 65 | 21.16% |
| MA240920P00385000 | 2024-05-31 11:56AM EDT | 385.00 | 2.52 | 1.75 | 2.10 | +0.17 | +7.23% | 10 | 81 | 20.58% |
| MA240920P00390000 | 2024-05-24 11:05AM EDT | 390.00 | 2.18 | 2.05 | 2.46 | 0.00 | - | 1 | 75 | 20.09% |
| MA240920P00395000 | 2024-05-30 12:16PM EDT | 395.00 | 3.15 | 2.50 | 2.87 | 0.00 | - | 1 | 42 | 19.57% |
| MA240920P00400000 | 2024-05-31 10:38AM EDT | 400.00 | 4.15 | 2.93 | 3.30 | +0.48 | +13.08% | 25 | 380 | 18.97% |
| MA240920P00405000 | 2024-05-28 2:36PM EDT | 405.00 | 4.62 | 3.45 | 3.95 | 0.00 | - | 3 | 135 | 18.62% |
| MA240920P00410000 | 2024-05-30 9:34AM EDT | 410.00 | 5.50 | 4.10 | 4.60 | -0.10 | -1.79% | 2 | 292 | 18.09% |
| MA240920P00415000 | 2024-05-31 3:43PM EDT | 415.00 | 5.85 | 4.90 | 5.45 | -0.20 | -3.31% | 6 | 125 | 17.71% |
| MA240920P00420000 | 2024-05-31 3:28PM EDT | 420.00 | 7.05 | 5.85 | 6.40 | -0.20 | -2.76% | 1 | 391 | 17.27% |
| MA240920P00425000 | 2024-05-28 12:13PM EDT | 425.00 | 8.33 | 6.90 | 7.55 | 0.00 | - | 2 | 117 | 16.89% |
| MA240920P00430000 | 2024-05-30 1:58PM EDT | 430.00 | 10.00 | 8.25 | 8.75 | 0.00 | - | 10 | 374 | 16.36% |
| MA240920P00435000 | 2024-05-31 10:38AM EDT | 435.00 | 12.65 | 9.60 | 10.25 | +0.40 | +3.27% | 14 | 183 | 15.96% |
| MA240920P00440000 | 2024-05-31 1:25PM EDT | 440.00 | 13.95 | 11.35 | 12.00 | +0.87 | +6.65% | 9 | 219 | 15.60% |
| MA240920P00445000 | 2024-05-31 1:25PM EDT | 445.00 | 16.20 | 13.20 | 13.85 | +0.40 | +2.53% | 34 | 254 | 15.09% |
| MA240920P00450000 | 2024-05-30 10:55AM EDT | 450.00 | 17.70 | 15.40 | 15.95 | -0.56 | -3.07% | 301 | 335 | 14.58% |
| MA240920P00455000 | 2024-05-28 9:59AM EDT | 455.00 | 22.45 | 17.75 | 18.45 | +4.53 | +25.28% | 1 | 220 | 14.19% |
| MA240920P00460000 | 2024-05-28 12:23PM EDT | 460.00 | 23.10 | 19.70 | 22.20 | 0.00 | - | 8 | 153 | 14.83% |
| MA240920P00465000 | 2024-05-31 10:16AM EDT | 465.00 | 28.80 | 22.80 | 25.70 | +6.82 | +31.03% | 1 | 382 | 14.97% |
| MA240920P00470000 | 2024-05-30 2:12PM EDT | 470.00 | 30.26 | 26.35 | 27.80 | 0.00 | - | 4 | 205 | 13.15% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 475.00 | 28.95 | 29.50 | 32.20 | 0.00 | - | 2 | 113 | 13.79% |
| MA240920P00480000 | 2024-05-28 12:04PM EDT | 480.00 | 37.13 | 33.25 | 36.50 | 0.00 | - | 1 | 36 | 14.12% |
| MA240920P00485000 | 2024-05-13 3:29PM EDT | 485.00 | 31.00 | 37.55 | 40.20 | 0.00 | - | 15 | 96 | 13.22% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 490.00 | 41.25 | 46.10 | 49.40 | 0.00 | - | 1 | 112 | 20.74% |
| MA240920P00495000 | 2024-04-30 2:27PM EDT | 495.00 | 45.10 | 51.05 | 54.40 | 0.00 | - | 2 | 0 | 22.03% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 500.00 | 46.85 | 55.85 | 58.90 | 0.00 | - | 1 | 0 | 22.57% |
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 510.00 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 520.00 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 560.00 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.