Italia markets closed
Dow Jones
39.065,44 -605,60 (-1,53%) Nasdaq
16.732,71 -68,83 (-0,41%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0813 -0,0014 (-0,13%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.459,14 -43,53 (-2,90%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:475.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00475000 | 2024-05-23 2:40PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 16 | 285 | 31.06% |
| MA240531C00475000 | 2024-05-23 3:09PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.14 | -0.17 | -68.00% | 33 | 177 | 17.14% |
| MA240607C00475000 | 2024-05-23 2:52PM EDT | 2024-06-07 | 0.26 | 0.32 | 0.39 | -0.47 | -64.38% | 15 | 47 | 15.63% |
| MA240614C00475000 | 2024-05-23 2:15PM EDT | 2024-06-14 | 0.70 | 0.69 | 0.82 | -0.72 | -50.70% | 31 | 101 | 15.58% |
| MA240621C00475000 | 2024-05-23 2:53PM EDT | 2024-06-21 | 1.09 | 1.15 | 1.28 | -0.71 | -39.44% | 16 | 711 | 15.47% |
| MA240628C00475000 | 2024-05-23 1:44PM EDT | 2024-06-28 | 1.61 | 1.61 | 1.97 | -1.54 | -48.89% | 5 | 20 | 16.01% |
| MA240719C00475000 | 2024-05-23 2:19PM EDT | 2024-07-19 | 3.25 | 3.40 | 3.60 | -1.45 | -30.85% | 187 | 4,463 | 16.08% |
| MA240920C00475000 | 2024-05-23 12:47PM EDT | 2024-09-20 | 11.60 | 10.90 | 11.25 | -3.80 | -24.68% | 4 | 231 | 19.72% |
| MA241018C00475000 | 2024-05-23 10:53AM EDT | 2024-10-18 | 14.46 | 13.45 | 13.85 | -4.14 | -22.26% | 1 | 41 | 20.18% |
| MA250117C00475000 | 2024-05-21 10:35AM EDT | 2025-01-17 | 26.00 | 23.10 | 23.55 | 0.00 | - | 1 | 5 | 22.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 22.35 | 25.15 | 0.00 | - | 1 | 0 | 63.75% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 34.09 | 21.20 | 25.20 | 0.00 | - | - | 0 | 30.36% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 21.35 | 25.20 | 0.00 | - | 1 | 0 | 22.77% |
| MA240621P00475000 | 2024-05-22 1:49PM EDT | 2024-06-21 | 17.95 | 22.65 | 25.00 | 0.00 | - | 3 | 114 | 15.95% |
| MA240719P00475000 | 2024-05-23 1:38PM EDT | 2024-07-19 | 24.00 | 24.30 | 25.00 | +6.00 | +33.33% | 2 | 116 | 11.48% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 28.95 | 27.85 | 28.40 | 0.00 | - | 2 | 113 | 12.65% |
| MA241018P00475000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 23.30 | 28.60 | 29.90 | 0.00 | - | 1 | 21 | 12.98% |
© 2024 Yahoo. Tutti i diritti riservati.