Italia markets close in 7 minutes
FTSE MIB
33.074,66 -112,23 (-0,34%) Dow Jones
39.280,65 +116,59 (+0,30%) Nasdaq
17.925,50 +66,81 (+0,37%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,39 -0,35 (-0,43%) Bitcoin EUR
56.790,15 -771,16 (-1,34%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-06-28 9:53AM EDT | 350.00 | 95.99 | 96.15 | 98.85 | -12.83 | -11.79% | 1 | 1 | 257.62% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 390.00 | 63.31 | 55.65 | 58.60 | 0.00 | - | 1 | 3 | 139.06% |
| MA240628C00395000 | 2024-06-17 1:43PM EDT | 395.00 | 52.90 | 50.65 | 53.60 | 0.00 | - | 2 | 3 | 128.03% |
| MA240628C00400000 | 2024-06-27 2:55PM EDT | 400.00 | 44.15 | 45.65 | 48.85 | 0.00 | - | 1 | 1 | 123.63% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 40.60 | 43.65 | 0.00 | - | 1 | 1 | 106.06% |
| MA240628C00410000 | 2024-06-27 11:54AM EDT | 410.00 | 36.65 | 35.15 | 38.60 | 0.00 | - | 20 | 13 | 78.32% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 420.00 | 27.20 | 25.25 | 28.45 | 0.00 | - | 1 | 2 | 56.84% |
| MA240628C00425000 | 2024-06-21 10:03AM EDT | 425.00 | 28.26 | 20.25 | 23.65 | 0.00 | - | 2 | 3 | 53.91% |
| MA240628C00430000 | 2024-06-24 9:44AM EDT | 430.00 | 28.75 | 15.65 | 18.65 | 0.00 | - | 1 | 1 | 50.68% |
| MA240628C00435000 | 2024-06-24 9:49AM EDT | 435.00 | 24.54 | 10.10 | 13.40 | 0.00 | - | 1 | 37 | 61.79% |
| MA240628C00437500 | 2024-06-24 12:41PM EDT | 437.50 | 23.05 | 8.05 | 10.95 | 0.00 | - | 1 | 20 | 54.37% |
| MA240628C00440000 | 2024-06-28 10:36AM EDT | 440.00 | 7.95 | 5.60 | 8.20 | +1.13 | +16.57% | 4 | 45 | 42.43% |
| MA240628C00442500 | 2024-06-28 10:56AM EDT | 442.50 | 5.00 | 3.45 | 5.00 | +2.45 | +96.08% | 4 | 33 | 24.34% |
| MA240628C00445000 | 2024-06-28 10:57AM EDT | 445.00 | 2.65 | 1.97 | 2.55 | +1.48 | +126.50% | 46 | 170 | 16.21% |
| MA240628C00447500 | 2024-06-28 11:00AM EDT | 447.50 | 0.88 | 0.73 | 0.89 | +0.14 | +18.92% | 63 | 255 | 13.11% |
| MA240628C00450000 | 2024-06-28 11:06AM EDT | 450.00 | 0.19 | 0.14 | 0.24 | -0.05 | -20.83% | 525 | 775 | 13.28% |
| MA240628C00452500 | 2024-06-28 11:01AM EDT | 452.50 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 30 | 105 | 15.14% |
| MA240628C00455000 | 2024-06-28 10:36AM EDT | 455.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 23 | 371 | 18.56% |
| MA240628C00457500 | 2024-06-28 10:37AM EDT | 457.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,064 | 21.29% |
| MA240628C00460000 | 2024-06-28 10:49AM EDT | 460.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 39 | 363 | 25.39% |
| MA240628C00462500 | 2024-06-28 10:18AM EDT | 462.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 157 | 29.49% |
| MA240628C00465000 | 2024-06-28 11:02AM EDT | 465.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 416 | 31.64% |
| MA240628C00467500 | 2024-06-28 10:49AM EDT | 467.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 265 | 37.11% |
| MA240628C00470000 | 2024-06-28 10:45AM EDT | 470.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 102 | 41.02% |
| MA240628C00472500 | 2024-06-28 10:48AM EDT | 472.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 148 | 44.92% |
| MA240628C00475000 | 2024-06-27 9:55AM EDT | 475.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 85 | 48.44% |
| MA240628C00480000 | 2024-06-26 3:59PM EDT | 480.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 97 | 53.13% |
| MA240628C00485000 | 2024-06-25 2:24PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 2 | 70 | 56.25% |
| MA240628C00490000 | 2024-06-27 9:51AM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 32 | 62.50% |
| MA240628C00495000 | 2024-06-24 1:04PM EDT | 495.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 68.75% |
| MA240628C00500000 | 2024-06-25 10:09AM EDT | 500.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 74.22% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 4 | 138.53% |
| MA240628C00510000 | 2024-06-24 2:57PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 85.94% |
| MA240628C00540000 | 2024-06-24 9:39AM EDT | 540.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 115 | 118.75% |
| MA240628C00555000 | 2024-06-24 11:28AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 134.38% |
| MA240628C00560000 | 2024-06-24 10:37AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 38 | 140.63% |
| MA240628C00570000 | 2024-06-17 2:31PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 11 | 150.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00250000 | 2024-05-28 9:40AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MA240628P00335000 | 2024-06-13 12:36PM EDT | 335.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 178.13% |
| MA240628P00350000 | 2024-06-20 10:03AM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 153.13% |
| MA240628P00360000 | 2024-06-21 1:23PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 135.94% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 112.50% |
| MA240628P00385000 | 2024-06-27 9:51AM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 96.88% |
| MA240628P00390000 | 2024-06-26 1:14PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 29 | 89.06% |
| MA240628P00395000 | 2024-06-26 1:16PM EDT | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 76.56% |
| MA240628P00400000 | 2024-06-26 11:17AM EDT | 400.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 73.44% |
| MA240628P00405000 | 2024-06-27 11:03AM EDT | 405.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 62 | 65.63% |
| MA240628P00410000 | 2024-06-27 9:39AM EDT | 410.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 100 | 58.59% |
| MA240628P00415000 | 2024-06-28 9:41AM EDT | 415.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 101 | 50.78% |
| MA240628P00420000 | 2024-06-27 9:40AM EDT | 420.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 49.22% |
| MA240628P00422500 | 2024-06-28 10:35AM EDT | 422.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 51 | 232 | 44.92% |
| MA240628P00425000 | 2024-06-28 10:47AM EDT | 425.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 35 | 844 | 40.63% |
| MA240628P00427500 | 2024-06-28 10:47AM EDT | 427.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 24 | 538 | 36.52% |
| MA240628P00430000 | 2024-06-27 3:58PM EDT | 430.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 12 | 734 | 32.23% |
| MA240628P00432500 | 2024-06-28 10:42AM EDT | 432.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 500 | 693 | 27.93% |
| MA240628P00435000 | 2024-06-28 10:27AM EDT | 435.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 15 | 1,284 | 24.61% |
| MA240628P00437500 | 2024-06-28 10:05AM EDT | 437.50 | 0.03 | 0.01 | 0.04 | -0.34 | -91.89% | 8 | 550 | 20.12% |
| MA240628P00440000 | 2024-06-28 10:30AM EDT | 440.00 | 0.07 | 0.02 | 0.06 | -0.74 | -91.36% | 199 | 1,479 | 16.50% |
| MA240628P00442500 | 2024-06-28 10:49AM EDT | 442.50 | 0.05 | 0.08 | 0.16 | -1.28 | -96.24% | 699 | 283 | 14.36% |
| MA240628P00445000 | 2024-06-28 10:45AM EDT | 445.00 | 0.33 | 0.44 | 0.57 | -2.32 | -87.55% | 98 | 283 | 13.53% |
| MA240628P00447500 | 2024-06-28 11:03AM EDT | 447.50 | 1.60 | 1.30 | 1.72 | -2.91 | -64.52% | 26 | 247 | 14.11% |
| MA240628P00450000 | 2024-06-28 10:28AM EDT | 450.00 | 2.98 | 2.94 | 3.65 | -4.02 | -57.43% | 16 | 189 | 16.11% |
| MA240628P00452500 | 2024-06-28 9:36AM EDT | 452.50 | 4.90 | 4.55 | 6.75 | -4.52 | -47.98% | 2 | 77 | 32.62% |
| MA240628P00455000 | 2024-06-28 10:26AM EDT | 455.00 | 8.11 | 6.55 | 8.95 | -1.09 | -11.85% | 8 | 60 | 35.33% |
| MA240628P00457500 | 2024-06-27 12:12PM EDT | 457.50 | 11.65 | 8.85 | 12.05 | 0.00 | - | 3 | 0 | 52.17% |
| MA240628P00460000 | 2024-06-27 12:05PM EDT | 460.00 | 14.00 | 11.35 | 14.70 | 0.00 | - | 8 | 4 | 61.72% |
| MA240628P00465000 | 2024-06-26 12:45PM EDT | 465.00 | 11.70 | 16.45 | 18.80 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. Tutti i diritti riservati.