Italia markets close in 5 hours 25 minutes
FTSE MIB
33.282,46 +374,41 (+1,14%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,11 -0,22 (-0,27%) Bitcoin EUR
61.095,41 -265,07 (-0,43%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 136.29% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-05-23 10:44AM EDT | 160.00 | 299.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 114.88% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 267.60 | 271.70 | 0.00 | - | 18 | 18 | 63.10% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 145.95% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 235.95 | 239.25 | 0.00 | - | 2 | 11 | 75.93% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 90.44% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 52.53% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 212.25 | 215.40 | 0.00 | - | 10 | 46 | 75.98% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 104.37% |
| MA250117C00270000 | 2024-06-04 1:14PM EDT | 270.00 | 181.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 96.00% |
| MA250117C00290000 | 2024-06-13 1:11PM EDT | 290.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00300000 | 2024-06-14 1:09PM EDT | 300.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 42.90% |
| MA250117C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 137.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 70.90% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 340.00 | 121.55 | 116.95 | 120.55 | 0.00 | - | 6 | 28 | 40.68% |
| MA250117C00350000 | 2024-06-05 12:12PM EDT | 350.00 | 107.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 360.00 | 112.19 | 102.55 | 105.35 | 0.00 | - | 2 | 609 | 40.21% |
| MA250117C00370000 | 2024-06-10 1:16PM EDT | 370.00 | 92.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250117C00380000 | 2024-06-11 10:20AM EDT | 380.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00390000 | 2024-06-10 1:41PM EDT | 390.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA250117C00400000 | 2024-06-13 10:56AM EDT | 400.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00410000 | 2024-06-17 11:13AM EDT | 410.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00415000 | 2024-06-17 12:13PM EDT | 415.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250117C00420000 | 2024-06-13 11:43AM EDT | 420.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| MA250117C00430000 | 2024-06-17 3:39PM EDT | 430.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117C00435000 | 2024-06-14 9:53AM EDT | 435.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA250117C00440000 | 2024-06-17 3:10PM EDT | 440.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00445000 | 2024-06-17 10:52AM EDT | 445.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00450000 | 2024-06-17 1:37PM EDT | 450.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MA250117C00455000 | 2024-06-07 12:15PM EDT | 455.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MA250117C00460000 | 2024-06-17 3:54PM EDT | 460.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MA250117C00465000 | 2024-06-10 12:43PM EDT | 465.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250117C00470000 | 2024-06-17 12:33PM EDT | 470.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA250117C00475000 | 2024-06-07 2:16PM EDT | 475.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MA250117C00480000 | 2024-06-17 3:06PM EDT | 480.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MA250117C00485000 | 2024-06-17 1:59PM EDT | 485.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA250117C00490000 | 2024-06-17 2:31PM EDT | 490.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117C00495000 | 2024-06-12 12:39PM EDT | 495.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117C00500000 | 2024-06-17 3:43PM EDT | 500.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA250117C00505000 | 2024-06-04 12:33PM EDT | 505.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117C00510000 | 2024-06-17 11:37AM EDT | 510.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117C00515000 | 2024-06-10 12:12PM EDT | 515.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| MA250117C00520000 | 2024-06-17 1:26PM EDT | 520.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MA250117C00525000 | 2024-06-10 3:59PM EDT | 525.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MA250117C00530000 | 2024-06-17 3:05PM EDT | 530.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117C00540000 | 2024-06-13 9:34AM EDT | 540.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117C00550000 | 2024-06-03 10:33AM EDT | 550.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA250117C00560000 | 2024-06-17 12:49PM EDT | 560.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MA250117C00580000 | 2024-06-07 3:17PM EDT | 580.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA250117C00600000 | 2024-06-13 9:40AM EDT | 600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MA250117C00620000 | 2024-06-07 10:59AM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA250117C00640000 | 2024-06-07 3:11PM EDT | 640.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.26 | 0.54 | 0.00 | - | 1 | 4 | 23.46% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 29.32% |
| MA250117C00700000 | 2024-06-10 9:30AM EDT | 700.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250117C00720000 | 2024-06-17 3:46PM EDT | 720.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 55.66% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 59.57% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 57.86% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 68.02% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 53.98% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 65.69% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 59.17% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 50.24% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 53.78% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 51.59% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 32 | 49.29% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.01 | 0.77 | 0.00 | - | 1 | 56 | 50.54% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 48.29% |
| MA250117P00220000 | 2024-06-12 3:02PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250117P00230000 | 2024-05-02 3:12PM EDT | 230.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 26 | 178 | 41.92% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 42.16% |
| MA250117P00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA250117P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.53 | 0.23 | 0.59 | 0.00 | - | 1 | 461 | 34.05% |
| MA250117P00270000 | 2024-05-23 1:20PM EDT | 270.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250117P00280000 | 2024-06-11 10:34AM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250117P00290000 | 2024-05-22 3:32PM EDT | 290.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250117P00300000 | 2024-06-13 1:05PM EDT | 300.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MA250117P00310000 | 2024-05-30 10:08AM EDT | 310.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA250117P00320000 | 2024-06-17 2:15PM EDT | 320.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117P00330000 | 2024-05-14 10:35AM EDT | 330.00 | 2.19 | 1.81 | 2.03 | 0.00 | - | 1 | 729 | 25.93% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 340.00 | 2.82 | 2.11 | 2.57 | 0.00 | - | 4 | 663 | 25.20% |
| MA250117P00350000 | 2024-05-30 3:16PM EDT | 350.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250117P00355000 | 2024-05-21 11:07AM EDT | 355.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA250117P00360000 | 2024-06-12 3:26PM EDT | 360.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117P00365000 | 2024-05-23 1:01PM EDT | 365.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA250117P00370000 | 2024-05-23 12:55PM EDT | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117P00375000 | 2024-05-23 12:47PM EDT | 375.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA250117P00380000 | 2024-06-17 2:49PM EDT | 380.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117P00385000 | 2024-06-03 10:47AM EDT | 385.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00390000 | 2024-06-17 3:07PM EDT | 390.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250117P00395000 | 2024-06-03 3:46PM EDT | 395.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MA250117P00400000 | 2024-06-17 3:20PM EDT | 400.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA250117P00405000 | 2024-06-05 3:49PM EDT | 405.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA250117P00410000 | 2024-06-17 3:19PM EDT | 410.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250117P00415000 | 2024-06-14 3:54PM EDT | 415.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MA250117P00420000 | 2024-06-17 12:34PM EDT | 420.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250117P00425000 | 2024-05-21 11:11AM EDT | 425.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA250117P00430000 | 2024-06-17 3:39PM EDT | 430.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA250117P00435000 | 2024-06-12 1:58PM EDT | 435.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA250117P00440000 | 2024-06-17 3:05PM EDT | 440.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MA250117P00445000 | 2024-06-10 2:04PM EDT | 445.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| MA250117P00450000 | 2024-06-17 1:59PM EDT | 450.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00455000 | 2024-06-17 1:59PM EDT | 455.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00460000 | 2024-06-17 3:52PM EDT | 460.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00465000 | 2024-06-10 2:16PM EDT | 465.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA250117P00470000 | 2024-06-10 12:12PM EDT | 470.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA250117P00480000 | 2024-06-04 1:56PM EDT | 480.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA250117P00490000 | 2024-05-17 10:38AM EDT | 490.00 | 37.85 | 47.40 | 48.95 | 0.00 | - | 7 | 142 | 15.35% |
| MA250117P00500000 | 2024-06-11 10:13AM EDT | 500.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 520.00 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 16.58% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117P00560000 | 2024-05-02 9:42AM EDT | 560.00 | 119.50 | 110.80 | 115.45 | 0.00 | - | 1 | 0 | 21.91% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 55.91% |
© 2024 Yahoo. Tutti i diritti riservati.