Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.438,32 -64,34 (-4,27%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 100.89 | 89.30 | 92.85 | 0.00 | - | 1 | 1 | 199.80% |
| MA240531C00360000 | 2024-05-21 10:31AM EDT | 2024-05-31 | 97.30 | 89.50 | 92.80 | 0.00 | - | 1 | 2 | 93.55% |
| MA240621C00360000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 101.60 | 90.70 | 94.35 | 0.00 | - | 1 | 213 | 60.38% |
| MA240719C00360000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 101.78 | 91.85 | 95.45 | 0.00 | - | 2 | 2 | 47.19% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 51.45% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 68.44% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 112.19 | 104.85 | 107.35 | 0.00 | - | 2 | 609 | 37.45% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 114.55 | 117.45 | 0.00 | - | 1 | 2 | 36.86% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 50.73% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 140.33% |
| MA240614P00360000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 2.17 | 0.00 | - | - | 1 | 54.03% |
| MA240621P00360000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 589 | 39.60% |
| MA240719P00360000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.27 | 0.00 | - | 5 | 34 | 26.83% |
| MA240920P00360000 | 2024-05-16 10:57AM EDT | 2024-09-20 | 0.93 | 0.94 | 1.15 | 0.00 | - | 2 | 67 | 23.83% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.63 | 1.34 | 1.57 | 0.00 | - | 10 | 44 | 22.93% |
| MA241115P00360000 | 2024-05-15 3:35PM EDT | 2024-11-15 | 2.21 | 2.15 | 2.39 | 0.00 | - | 1 | 16 | 23.19% |
| MA241220P00360000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 3.35 | 2.86 | 3.35 | 0.00 | - | 15 | 62 | 23.12% |
| MA250117P00360000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 3.34 | 3.50 | 4.20 | +0.04 | +1.21% | 1 | 659 | 23.15% |
| MA250321P00360000 | 2024-05-14 12:31PM EDT | 2025-03-21 | 5.55 | 4.75 | 5.25 | 0.00 | - | 1 | 7 | 22.02% |
| MA250620P00360000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 6.55 | 6.80 | 7.60 | 0.00 | - | 5 | 141 | 21.79% |
| MA260116P00360000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.45 | 10.70 | 12.50 | -0.50 | -4.18% | 1 | 704 | 21.21% |
© 2024 Yahoo. Tutti i diritti riservati.