Italia markets open in 6 hours 24 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.394,44 -708,78 (-1,81%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.462,84 -39,82 (-2,65%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:440.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 2024-05-24 | 25.13 | 9.55 | 12.90 | 0.00 | - | 1 | 27 | 60.16% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 2024-05-31 | 24.20 | 11.35 | 13.05 | 0.00 | - | 1 | 46 | 22.05% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 22.88 | 12.40 | 14.95 | 0.00 | - | 1 | 10 | 22.61% |
| MA240614C00440000 | 2024-05-22 3:38PM EDT | 2024-06-14 | 20.05 | 14.00 | 16.25 | 0.00 | - | 1 | 37 | 22.05% |
| MA240621C00440000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 15.72 | 14.75 | 16.60 | -5.38 | -25.50% | 6 | 844 | 19.98% |
| MA240719C00440000 | 2024-05-22 10:07AM EDT | 2024-07-19 | 28.55 | 18.80 | 21.55 | 0.00 | - | 1 | 54 | 21.78% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 28.60 | 30.25 | 0.00 | - | 2 | 65 | 23.79% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 31.00 | 32.30 | 0.00 | - | - | 1 | 23.26% |
| MA241115C00440000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 41.50 | 34.90 | 37.30 | 0.00 | - | 1 | 133 | 25.44% |
| MA241220C00440000 | 2024-05-22 1:39PM EDT | 2024-12-20 | 44.68 | 39.40 | 41.05 | 0.00 | - | 3 | 39 | 26.05% |
| MA250117C00440000 | 2024-05-17 11:16AM EDT | 2025-01-17 | 49.50 | 41.00 | 43.50 | 0.00 | - | 1 | 562 | 26.20% |
| MA250321C00440000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 54.10 | 48.00 | 50.95 | 0.00 | - | 5 | 10 | 27.97% |
| MA250620C00440000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 57.25 | 55.80 | 57.15 | -3.50 | -5.76% | 1 | 104 | 27.92% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 71.40 | 74.65 | 0.00 | - | 2 | 27 | 30.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00440000 | 2024-05-23 2:21PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.09 | +0.01 | +11.11% | 11 | 137 | 26.76% |
| MA240531P00440000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.95 | 0.76 | 0.96 | +0.46 | +93.88% | 11 | 115 | 17.15% |
| MA240607P00440000 | 2024-05-23 2:36PM EDT | 2024-06-07 | 1.76 | 1.52 | 1.93 | +0.75 | +74.26% | 16 | 64 | 16.44% |
| MA240614P00440000 | 2024-05-23 1:05PM EDT | 2024-06-14 | 2.12 | 2.32 | 2.72 | +0.95 | +81.20% | 9 | 60 | 15.88% |
| MA240621P00440000 | 2024-05-23 1:43PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | +0.90 | +40.00% | 112 | 1,927 | 15.23% |
| MA240628P00440000 | 2024-05-23 11:07AM EDT | 2024-06-28 | 3.54 | 3.60 | 4.05 | +1.40 | +65.42% | 4 | 62 | 15.24% |
| MA240719P00440000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 5.62 | 5.50 | 5.80 | +1.50 | +36.41% | 40 | 446 | 14.90% |
| MA240816P00440000 | 2024-05-23 11:03AM EDT | 2024-08-16 | 7.80 | 8.65 | 9.30 | +0.93 | +13.54% | 1 | 85 | 16.57% |
| MA240920P00440000 | 2024-05-23 2:55PM EDT | 2024-09-20 | 11.32 | 10.50 | 11.55 | +3.27 | +40.62% | 2 | 210 | 16.25% |
| MA241018P00440000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 12.30 | 12.15 | 13.30 | +1.20 | +10.81% | 2 | 144 | 16.24% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 14.40 | 15.80 | 0.00 | - | 1 | 95 | 16.97% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 16.10 | 17.60 | 0.00 | - | 1 | 83 | 16.86% |
| MA250117P00440000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 17.05 | 17.25 | 18.40 | +1.25 | +7.91% | 2 | 571 | 16.42% |
| MA250321P00440000 | 2024-05-21 12:09PM EDT | 2025-03-21 | 19.50 | 19.10 | 23.30 | 0.00 | - | 7 | 98 | 17.69% |
| MA250620P00440000 | 2024-05-21 1:04PM EDT | 2025-06-20 | 23.90 | 24.00 | 24.90 | +1.05 | +4.60% | 1 | 146 | 16.39% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 29.85 | 33.65 | 0.00 | - | 2 | 78 | 17.12% |
© 2024 Yahoo. Tutti i diritti riservati.