Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.569,88 -415,25 (-0,70%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-05-06 9:57AM EDT | 250.00 | 199.17 | 201.35 | 204.45 | 0.00 | - | 4 | 3 | 308.69% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 91.70 | 94.65 | 0.00 | - | - | 1 | 92.58% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 56.45 | 59.70 | 0.00 | - | 4 | 4 | 95.36% |
| MA240510C00405000 | 2024-04-30 11:08AM EDT | 405.00 | 49.75 | 46.80 | 49.70 | 0.00 | - | - | 0 | 52.93% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 31.40 | 34.60 | 0.00 | - | 1 | 1 | 60.25% |
| MA240510C00427500 | 2024-05-02 9:55AM EDT | 427.50 | 13.15 | 24.60 | 27.25 | 0.00 | - | - | 5 | 51.37% |
| MA240510C00430000 | 2024-05-07 1:56PM EDT | 430.00 | 22.35 | 21.65 | 24.80 | +3.80 | +20.49% | 4 | 5 | 48.25% |
| MA240510C00432500 | 2024-05-03 2:16PM EDT | 432.50 | 13.10 | 19.00 | 22.30 | 0.00 | - | 7 | 5 | 44.61% |
| MA240510C00435000 | 2024-05-06 2:15PM EDT | 435.00 | 12.78 | 16.70 | 20.00 | 0.00 | - | 21 | 22 | 42.57% |
| MA240510C00437500 | 2024-05-03 10:27AM EDT | 437.50 | 4.64 | 14.30 | 17.50 | 0.00 | - | 5 | 7 | 38.71% |
| MA240510C00440000 | 2024-05-07 1:56PM EDT | 440.00 | 12.54 | 12.55 | 14.85 | +2.02 | +19.20% | 36 | 55 | 33.64% |
| MA240510C00442500 | 2024-05-07 10:33AM EDT | 442.50 | 9.51 | 10.30 | 12.15 | +1.51 | +18.88% | 31 | 85 | 28.19% |
| MA240510C00445000 | 2024-05-07 2:42PM EDT | 445.00 | 7.85 | 8.60 | 9.35 | +1.75 | +28.69% | 11 | 114 | 22.01% |
| MA240510C00447500 | 2024-05-07 3:52PM EDT | 447.50 | 6.50 | 6.35 | 7.20 | +2.05 | +46.07% | 21 | 58 | 20.14% |
| MA240510C00450000 | 2024-05-07 3:58PM EDT | 450.00 | 5.05 | 4.65 | 5.05 | +1.85 | +57.81% | 108 | 248 | 17.48% |
| MA240510C00452500 | 2024-05-07 3:58PM EDT | 452.50 | 3.15 | 3.10 | 3.45 | +1.69 | +115.75% | 360 | 284 | 16.72% |
| MA240510C00455000 | 2024-05-07 3:59PM EDT | 455.00 | 2.12 | 1.92 | 2.21 | +0.87 | +69.60% | 564 | 568 | 16.26% |
| MA240510C00457500 | 2024-05-07 3:58PM EDT | 457.50 | 1.34 | 1.10 | 1.40 | +0.68 | +103.03% | 63 | 73 | 16.47% |
| MA240510C00460000 | 2024-05-07 3:59PM EDT | 460.00 | 0.74 | 0.54 | 0.74 | +0.31 | +72.09% | 47 | 266 | 15.86% |
| MA240510C00462500 | 2024-05-07 3:21PM EDT | 462.50 | 0.35 | 0.30 | 0.49 | +0.17 | +94.44% | 56 | 59 | 16.92% |
| MA240510C00465000 | 2024-05-07 3:50PM EDT | 465.00 | 0.18 | 0.16 | 0.27 | +0.03 | +20.00% | 26 | 63 | 17.14% |
| MA240510C00467500 | 2024-05-07 3:24PM EDT | 467.50 | 0.08 | 0.08 | 0.17 | -0.01 | -11.11% | 10 | 31 | 17.95% |
| MA240510C00470000 | 2024-05-07 2:42PM EDT | 470.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 8 | 137 | 17.82% |
| MA240510C00472500 | 2024-05-07 3:08PM EDT | 472.50 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 4 | 15 | 22.17% |
| MA240510C00475000 | 2024-05-06 11:12AM EDT | 475.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 122 | 21.58% |
| MA240510C00477500 | 2024-05-06 9:44AM EDT | 477.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 18 | 23.15% |
| MA240510C00480000 | 2024-05-07 1:57PM EDT | 480.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 43 | 25.10% |
| MA240510C00485000 | 2024-05-07 2:04PM EDT | 485.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 110 | 26.56% |
| MA240510C00490000 | 2024-05-07 2:42PM EDT | 490.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 3 | 197 | 30.08% |
| MA240510C00495000 | 2024-05-07 1:28PM EDT | 495.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 16 | 33.40% |
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 38.87% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 46.19% |
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 41.41% |
| MA240510C00515000 | 2024-05-07 12:19PM EDT | 515.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 1 | 4 | 49.02% |
| MA240510C00520000 | 2024-05-07 12:07PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 2 | 31 | 47.66% |
| MA240510C00525000 | 2024-05-07 10:16AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 13 | 46.88% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-05-07 3:47PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 35 | 2 | 137.50% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | - | 2 | 207.03% |
| MA240510P00380000 | 2024-05-07 3:54PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 21 | 56.25% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.48 | 0.00 | - | - | 5 | 75.59% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 20 | 23 | 70.41% |
| MA240510P00395000 | 2024-05-03 10:41AM EDT | 395.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 19 | 73.93% |
| MA240510P00400000 | 2024-05-06 10:17AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| MA240510P00402500 | 2024-05-02 3:52PM EDT | 402.50 | 0.07 | 0.01 | 1.29 | 0.00 | - | - | 18 | 68.90% |
| MA240510P00405000 | 2024-05-02 12:30PM EDT | 405.00 | 0.12 | 0.02 | 1.29 | 0.00 | - | 5 | 26 | 66.06% |
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 410.00 | 0.01 | 0.02 | 1.30 | 0.00 | - | 10 | 71 | 60.30% |
| MA240510P00412500 | 2024-05-06 1:57PM EDT | 412.50 | 0.02 | 0.02 | 1.30 | 0.00 | - | 20 | 41 | 57.37% |
| MA240510P00415000 | 2024-05-07 9:49AM EDT | 415.00 | 0.05 | 0.02 | 0.45 | -0.25 | -83.33% | 9 | 55 | 50.24% |
| MA240510P00417500 | 2024-05-03 12:48PM EDT | 417.50 | 0.15 | 0.02 | 0.95 | 0.00 | - | 15 | 27 | 56.06% |
| MA240510P00420000 | 2024-05-07 1:56PM EDT | 420.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 64 | 156 | 49.95% |
| MA240510P00422500 | 2024-05-03 1:24PM EDT | 422.50 | 0.21 | 0.03 | 0.57 | 0.00 | - | 14 | 37 | 44.02% |
| MA240510P00425000 | 2024-05-07 11:28AM EDT | 425.00 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 27 | 180 | 28.71% |
| MA240510P00427500 | 2024-05-06 3:51PM EDT | 427.50 | 0.10 | 0.04 | 0.09 | 0.00 | - | 30 | 46 | 26.95% |
| MA240510P00430000 | 2024-05-07 3:44PM EDT | 430.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 34 | 170 | 25.00% |
| MA240510P00432500 | 2024-05-07 3:50PM EDT | 432.50 | 0.07 | 0.04 | 0.11 | -0.15 | -68.18% | 44 | 85 | 23.05% |
| MA240510P00435000 | 2024-05-07 3:52PM EDT | 435.00 | 0.10 | 0.06 | 0.14 | -0.18 | -64.29% | 56 | 170 | 21.49% |
| MA240510P00437500 | 2024-05-07 12:35PM EDT | 437.50 | 0.20 | 0.10 | 0.18 | -0.31 | -60.78% | 53 | 147 | 19.92% |
| MA240510P00440000 | 2024-05-07 3:50PM EDT | 440.00 | 0.21 | 0.17 | 0.25 | -0.45 | -68.18% | 54 | 253 | 18.56% |
| MA240510P00442500 | 2024-05-07 3:07PM EDT | 442.50 | 0.40 | 0.28 | 0.45 | -1.22 | -75.31% | 22 | 53 | 18.29% |
| MA240510P00445000 | 2024-05-07 12:14PM EDT | 445.00 | 0.73 | 0.42 | 0.67 | -1.28 | -63.68% | 21 | 77 | 17.14% |
| MA240510P00447500 | 2024-05-07 3:52PM EDT | 447.50 | 0.97 | 0.77 | 1.06 | -1.75 | -64.34% | 113 | 70 | 16.33% |
| MA240510P00450000 | 2024-05-07 3:58PM EDT | 450.00 | 1.45 | 1.35 | 1.67 | -2.20 | -60.27% | 100 | 81 | 15.65% |
| MA240510P00452500 | 2024-05-07 3:51PM EDT | 452.50 | 2.59 | 2.25 | 2.61 | -4.36 | -62.73% | 24 | 50 | 15.24% |
| MA240510P00455000 | 2024-05-07 3:51PM EDT | 455.00 | 3.93 | 3.55 | 3.95 | -4.43 | -52.99% | 10 | 48 | 15.17% |
| MA240510P00457500 | 2024-05-06 2:31PM EDT | 457.50 | 10.24 | 5.00 | 5.85 | 0.00 | - | 4 | 63 | 16.54% |
| MA240510P00460000 | 2024-05-07 10:53AM EDT | 460.00 | 10.12 | 6.15 | 8.80 | -2.59 | -20.38% | 2 | 93 | 23.63% |
| MA240510P00462500 | 2024-05-03 11:34AM EDT | 462.50 | 21.95 | 9.05 | 11.15 | 0.00 | - | 5 | 4 | 26.67% |
| MA240510P00465000 | 2024-05-02 3:53PM EDT | 465.00 | 24.92 | 10.60 | 13.85 | 0.00 | - | 5 | 7 | 31.89% |
| MA240510P00467500 | 2024-05-02 10:12AM EDT | 467.50 | 29.00 | 13.05 | 16.45 | 0.00 | - | 1 | 1 | 36.32% |
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 470.00 | 29.53 | 15.75 | 18.95 | 0.00 | - | 9 | 11 | 39.89% |
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 31.30 | 20.80 | 23.90 | 0.00 | - | 2 | 0 | 46.29% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 25.60 | 28.90 | 0.00 | - | 18 | 6 | 52.72% |
| MA240510P00495000 | 2024-05-01 3:53PM EDT | 495.00 | 53.35 | 40.60 | 43.85 | 0.00 | - | - | 0 | 69.97% |
| MA240510P00497500 | 2024-05-01 3:53PM EDT | 497.50 | 55.87 | 43.10 | 46.35 | 0.00 | - | - | 0 | 72.74% |
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 500.00 | 58.44 | 45.55 | 48.65 | 0.00 | - | - | 0 | 73.23% |
| MA240510P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 60.96 | 48.10 | 51.40 | 0.00 | - | - | 0 | 52.73% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 60.70 | 63.85 | 0.00 | - | - | 0 | 63.67% |
| MA240510P00570000 | 2024-04-29 9:50AM EDT | 570.00 | 109.83 | 115.65 | 118.80 | 0.00 | - | - | 0 | 101.07% |
© 2024 Yahoo. Tutti i diritti riservati.