Italia markets close in 7 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
446,76+4,01 (+0,91%)
In data: 11:23AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MA240628C003500002024-06-28 9:53AM EDT350.0095.9996.1598.85-12.83-11.79%11257.62%
MA240628C003900002024-06-07 12:41PM EDT390.0063.3155.6558.600.00-13139.06%
MA240628C003950002024-06-17 1:43PM EDT395.0052.9050.6553.600.00-23128.03%
MA240628C004000002024-06-27 2:55PM EDT400.0044.1545.6548.850.00-11123.63%
MA240628C004050002024-05-29 3:51PM EDT405.0041.1640.6043.650.00-11106.06%
MA240628C004100002024-06-27 11:54AM EDT410.0036.6535.1538.600.00-201378.32%
MA240628C004200002024-06-12 1:13PM EDT420.0027.2025.2528.450.00-1256.84%
MA240628C004250002024-06-21 10:03AM EDT425.0028.2620.2523.650.00-2353.91%
MA240628C004300002024-06-24 9:44AM EDT430.0028.7515.6518.650.00-1150.68%
MA240628C004350002024-06-24 9:49AM EDT435.0024.5410.1013.400.00-13761.79%
MA240628C004375002024-06-24 12:41PM EDT437.5023.058.0510.950.00-12054.37%
MA240628C004400002024-06-28 10:36AM EDT440.007.955.608.20+1.13+16.57%44542.43%
MA240628C004425002024-06-28 10:56AM EDT442.505.003.455.00+2.45+96.08%43324.34%
MA240628C004450002024-06-28 10:57AM EDT445.002.651.972.55+1.48+126.50%4617016.21%
MA240628C004475002024-06-28 11:00AM EDT447.500.880.730.89+0.14+18.92%6325513.11%
MA240628C004500002024-06-28 11:06AM EDT450.000.190.140.24-0.05-20.83%52577513.28%
MA240628C004525002024-06-28 11:01AM EDT452.500.050.030.08-0.05-50.00%3010515.14%
MA240628C004550002024-06-28 10:36AM EDT455.000.060.010.05+0.01+20.00%2337118.56%
MA240628C004575002024-06-28 10:37AM EDT457.500.020.010.030.00-81,06421.29%
MA240628C004600002024-06-28 10:49AM EDT460.000.020.010.03-0.01-33.33%3936325.39%
MA240628C004625002024-06-28 10:18AM EDT462.500.020.010.030.00-1315729.49%
MA240628C004650002024-06-28 11:02AM EDT465.000.010.010.020.00-1841631.64%
MA240628C004675002024-06-28 10:49AM EDT467.500.020.010.03-0.02-50.00%426537.11%
MA240628C004700002024-06-28 10:45AM EDT470.000.020.000.03-0.02-50.00%210241.02%
MA240628C004725002024-06-28 10:48AM EDT472.500.010.010.03-0.01-50.00%1314844.92%
MA240628C004750002024-06-27 9:55AM EDT475.000.010.000.03-0.02-66.67%28548.44%
MA240628C004800002024-06-26 3:59PM EDT480.000.020.000.020.00-19753.13%
MA240628C004850002024-06-25 2:24PM EDT485.000.010.000.02-0.09-90.00%27056.25%
MA240628C004900002024-06-27 9:51AM EDT490.000.010.000.020.00-63262.50%
MA240628C004950002024-06-24 1:04PM EDT495.000.130.000.020.00-121268.75%
MA240628C005000002024-06-25 10:09AM EDT500.000.040.000.020.00-2774.22%
MA240628C005050002024-05-16 3:20PM EDT505.000.600.001.290.00--4138.53%
MA240628C005100002024-06-24 2:57PM EDT510.000.010.000.020.00-9985.94%
MA240628C005400002024-06-24 9:39AM EDT540.000.020.000.020.00-50115118.75%
MA240628C005550002024-06-24 11:28AM EDT555.000.010.000.020.00-410134.38%
MA240628C005600002024-06-24 10:37AM EDT560.000.010.000.020.00-2338140.63%
MA240628C005700002024-06-17 2:31PM EDT570.000.010.000.020.00--11150.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MA240628P002500002024-05-28 9:40AM EDT250.000.100.000.000.00-2250.00%
MA240628P003350002024-06-13 12:36PM EDT335.000.050.000.020.00-22178.13%
MA240628P003500002024-06-20 10:03AM EDT350.000.030.000.020.00--2153.13%
MA240628P003600002024-06-21 1:23PM EDT360.000.010.000.020.00-77135.94%
MA240628P003750002024-05-29 1:48PM EDT375.000.210.000.020.00-23112.50%
MA240628P003850002024-06-27 9:51AM EDT385.000.010.000.020.00-7996.88%
MA240628P003900002024-06-26 1:14PM EDT390.000.010.000.020.00-82989.06%
MA240628P003950002024-06-26 1:16PM EDT395.000.030.000.010.00-82176.56%
MA240628P004000002024-06-26 11:17AM EDT400.000.180.000.020.00-17273.44%
MA240628P004050002024-06-27 11:03AM EDT405.000.030.000.020.00-106265.63%
MA240628P004100002024-06-27 9:39AM EDT410.000.040.000.020.00-1010058.59%
MA240628P004150002024-06-28 9:41AM EDT415.000.020.000.02-0.01-33.33%1510150.78%
MA240628P004200002024-06-27 9:40AM EDT420.000.060.000.030.00-112349.22%
MA240628P004225002024-06-28 10:35AM EDT422.500.010.000.03-0.03-75.00%5123244.92%
MA240628P004250002024-06-28 10:47AM EDT425.000.010.010.03-0.04-80.00%3584440.63%
MA240628P004275002024-06-28 10:47AM EDT427.500.010.010.03-0.04-80.00%2453836.52%
MA240628P004300002024-06-27 3:58PM EDT430.000.020.010.03-0.05-71.43%1273432.23%
MA240628P004325002024-06-28 10:42AM EDT432.500.030.000.03-0.07-70.00%50069327.93%
MA240628P004350002024-06-28 10:27AM EDT435.000.040.010.04-0.11-73.33%151,28424.61%
MA240628P004375002024-06-28 10:05AM EDT437.500.030.010.04-0.34-91.89%855020.12%
MA240628P004400002024-06-28 10:30AM EDT440.000.070.020.06-0.74-91.36%1991,47916.50%
MA240628P004425002024-06-28 10:49AM EDT442.500.050.080.16-1.28-96.24%69928314.36%
MA240628P004450002024-06-28 10:45AM EDT445.000.330.440.57-2.32-87.55%9828313.53%
MA240628P004475002024-06-28 11:03AM EDT447.501.601.301.72-2.91-64.52%2624714.11%
MA240628P004500002024-06-28 10:28AM EDT450.002.982.943.65-4.02-57.43%1618916.11%
MA240628P004525002024-06-28 9:36AM EDT452.504.904.556.75-4.52-47.98%27732.62%
MA240628P004550002024-06-28 10:26AM EDT455.008.116.558.95-1.09-11.85%86035.33%
MA240628P004575002024-06-27 12:12PM EDT457.5011.658.8512.050.00-3052.17%
MA240628P004600002024-06-27 12:05PM EDT460.0014.0011.3514.700.00-8461.72%
MA240628P004650002024-06-26 12:45PM EDT465.0011.7016.4518.800.00-1056.84%