Italia markets close in 1 hour 46 minutes
FTSE MIB
33.983,01 -313,30 (-0,91%) Dow Jones
38.232,97 -153,12 (-0,40%) Nasdaq
15.960,62 -22,46 (-0,14%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,08 -0,55 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MA240503C00415000 | 2024-04-19 9:30AM EDT | 415.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503C00425000 | 2024-04-17 9:35AM EDT | 425.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240503C00435000 | 2024-04-26 10:34AM EDT | 435.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MA240503C00440000 | 2024-04-29 10:48AM EDT | 440.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA240503C00445000 | 2024-04-29 3:37PM EDT | 445.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| MA240503C00450000 | 2024-04-29 3:41PM EDT | 450.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| MA240503C00455000 | 2024-04-29 3:54PM EDT | 455.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 0.00% |
| MA240503C00457500 | 2024-04-29 3:57PM EDT | 457.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.10% |
| MA240503C00460000 | 2024-04-29 3:46PM EDT | 460.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 177 | 184 | 1.56% |
| MA240503C00462500 | 2024-04-29 3:58PM EDT | 462.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 90 | 184 | 3.13% |
| MA240503C00465000 | 2024-04-29 3:58PM EDT | 465.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 162 | 273 | 3.13% |
| MA240503C00467500 | 2024-04-29 3:40PM EDT | 467.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 89 | 100 | 6.25% |
| MA240503C00470000 | 2024-04-29 3:40PM EDT | 470.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 127 | 271 | 6.25% |
| MA240503C00472500 | 2024-04-29 12:19PM EDT | 472.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 6.25% |
| MA240503C00475000 | 2024-04-29 3:53PM EDT | 475.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 58 | 168 | 6.25% |
| MA240503C00477500 | 2024-04-29 2:47PM EDT | 477.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 12.50% |
| MA240503C00480000 | 2024-04-29 3:14PM EDT | 480.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 105 | 305 | 12.50% |
| MA240503C00482500 | 2024-04-29 3:15PM EDT | 482.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 12.50% |
| MA240503C00485000 | 2024-04-29 3:30PM EDT | 485.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 62 | 246 | 12.50% |
| MA240503C00487500 | 2024-04-29 3:31PM EDT | 487.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| MA240503C00490000 | 2024-04-29 3:59PM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 59 | 134 | 12.50% |
| MA240503C00495000 | 2024-04-29 12:34PM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 12.50% |
| MA240503C00500000 | 2024-04-29 3:35PM EDT | 500.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 94 | 12.50% |
| MA240503C00505000 | 2024-04-29 3:25PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 74 | 25.00% |
| MA240503C00510000 | 2024-04-29 3:19PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 97 | 25.00% |
| MA240503C00515000 | 2024-04-29 3:19PM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 68.16% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MA240503P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MA240503P00395000 | 2024-04-04 10:54AM EDT | 395.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MA240503P00397500 | 2024-04-29 11:40AM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MA240503P00400000 | 2024-04-29 11:01AM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 25.00% |
| MA240503P00405000 | 2024-04-29 3:25PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 25.00% |
| MA240503P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 25.00% |
| MA240503P00415000 | 2024-04-29 3:40PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 149 | 25.00% |
| MA240503P00420000 | 2024-04-29 3:25PM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 111 | 438 | 12.50% |
| MA240503P00425000 | 2024-04-29 3:57PM EDT | 425.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 250 | 303 | 12.50% |
| MA240503P00430000 | 2024-04-29 3:55PM EDT | 430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 108 | 513 | 12.50% |
| MA240503P00435000 | 2024-04-29 3:51PM EDT | 435.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 143 | 184 | 12.50% |
| MA240503P00440000 | 2024-04-29 3:54PM EDT | 440.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 6.25% |
| MA240503P00445000 | 2024-04-29 3:56PM EDT | 445.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 90 | 155 | 6.25% |
| MA240503P00450000 | 2024-04-29 3:39PM EDT | 450.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 120 | 364 | 3.13% |
| MA240503P00452500 | 2024-04-29 3:30PM EDT | 452.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 83 | 67 | 3.13% |
| MA240503P00455000 | 2024-04-29 3:59PM EDT | 455.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 53 | 197 | 1.56% |
| MA240503P00457500 | 2024-04-29 3:57PM EDT | 457.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 0.00% |
| MA240503P00460000 | 2024-04-29 3:35PM EDT | 460.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 122 | 179 | 0.00% |
| MA240503P00462500 | 2024-04-29 3:07PM EDT | 462.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 26 | 114 | 0.00% |
| MA240503P00465000 | 2024-04-29 3:39PM EDT | 465.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 58 | 108 | 0.00% |
| MA240503P00467500 | 2024-04-29 3:23PM EDT | 467.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| MA240503P00470000 | 2024-04-29 2:28PM EDT | 470.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 24 | 104 | 0.00% |
| MA240503P00472500 | 2024-04-26 12:41PM EDT | 472.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| MA240503P00475000 | 2024-04-29 11:00AM EDT | 475.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| MA240503P00477500 | 2024-04-26 12:55PM EDT | 477.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MA240503P00480000 | 2024-04-29 2:28PM EDT | 480.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| MA240503P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240503P00485000 | 2024-04-18 3:03PM EDT | 485.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 490.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 60.91% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.