Italia markets open in 6 hours 23 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.368,89 -734,33 (-1,88%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
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:480.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00480000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 3 | 73 | 56.84% |
| MA240531C00480000 | 2024-05-23 1:07PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.09 | -0.20 | -76.92% | 2 | 52 | 19.92% |
| MA240607C00480000 | 2024-05-23 1:08PM EDT | 2024-06-07 | 0.19 | 0.11 | 0.22 | -0.13 | -40.62% | 5 | 45 | 16.85% |
| MA240614C00480000 | 2024-05-23 10:48AM EDT | 2024-06-14 | 0.51 | 0.19 | 0.47 | -0.33 | -39.29% | 12 | 20 | 16.14% |
| MA240621C00480000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 0.72 | 0.59 | 0.77 | -0.41 | -36.28% | 22 | 638 | 15.75% |
| MA240628C00480000 | 2024-05-23 3:16PM EDT | 2024-06-28 | 1.01 | 0.87 | 1.18 | -0.69 | -40.59% | 4 | 32 | 15.81% |
| MA240719C00480000 | 2024-05-23 1:38PM EDT | 2024-07-19 | 2.47 | 2.31 | 2.72 | -1.33 | -35.00% | 18 | 221 | 16.36% |
| MA240920C00480000 | 2024-05-23 1:15PM EDT | 2024-09-20 | 8.95 | 8.95 | 9.35 | -2.20 | -19.73% | 4 | 448 | 19.38% |
| MA241018C00480000 | 2024-05-21 2:43PM EDT | 2024-10-18 | 14.35 | 10.90 | 12.10 | 0.00 | - | 2 | 97 | 20.11% |
| MA241115C00480000 | 2024-05-23 11:20AM EDT | 2024-11-15 | 16.30 | 14.70 | 16.05 | +0.55 | +3.49% | 4 | 158 | 21.83% |
| MA241220C00480000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 23.71 | 17.85 | 18.75 | 0.00 | - | 1 | 228 | 22.01% |
| MA250117C00480000 | 2024-05-16 11:33AM EDT | 2025-01-17 | 22.78 | 20.50 | 21.65 | -5.20 | -18.58% | 1 | 1,433 | 22.74% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 26.60 | 27.35 | 0.00 | - | 1 | 10 | 23.79% |
| MA250620C00480000 | 2024-05-21 11:03AM EDT | 2025-06-20 | 38.05 | 34.25 | 35.20 | 0.00 | - | 4 | 329 | 25.09% |
| MA260116C00480000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 54.90 | 49.85 | 53.20 | 0.00 | - | 14 | 900 | 28.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 27.05 | 30.90 | 0.00 | - | - | 0 | 29.23% |
| MA240621P00480000 | 2024-05-23 10:44AM EDT | 2024-06-21 | 25.32 | 27.10 | 30.65 | +5.39 | +27.04% | 18 | 181 | 20.19% |
| MA240719P00480000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 21.50 | 27.70 | 31.30 | 0.00 | - | 5 | 142 | 15.92% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 30.60 | 33.30 | 0.00 | - | 6 | 36 | 13.74% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 8.40% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 29.25 | 31.45 | 0.00 | - | 15 | 131 | 9.26% |
| MA241220P00480000 | 2024-05-23 9:34AM EDT | 2024-12-20 | 32.90 | 34.55 | 37.60 | +0.90 | +2.81% | 3 | 179 | 14.19% |
| MA250117P00480000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 31.10 | 36.30 | 38.45 | 0.00 | - | 1 | 563 | 13.99% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 40.50 | 44.05 | 0.00 | - | 1 | 56 | 14.19% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 47.40 | 50.85 | 0.00 | - | 4 | 9 | 14.53% |
© 2024 Yahoo. Tutti i diritti riservati.