Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.122,56 +308,12 (+0,50%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 350.00 | 108.82 | 93.00 | 97.40 | 0.00 | - | - | 1 | 67.14% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 390.00 | 63.31 | 53.55 | 57.55 | 0.00 | - | 1 | 3 | 60.24% |
| MA240628C00395000 | 2024-06-07 12:38PM EDT | 395.00 | 57.52 | 48.45 | 52.10 | 0.00 | - | 2 | 3 | 53.24% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 38.65 | 42.65 | 0.00 | - | 1 | 1 | 48.00% |
| MA240628C00410000 | 2024-06-07 1:46PM EDT | 410.00 | 42.85 | 33.70 | 37.20 | 0.00 | - | 20 | 21 | 41.32% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 420.00 | 27.20 | 24.25 | 26.95 | 0.00 | - | 1 | 2 | 31.53% |
| MA240628C00425000 | 2024-06-10 10:37AM EDT | 425.00 | 22.45 | 20.20 | 22.80 | 0.00 | - | 1 | 2 | 30.82% |
| MA240628C00430000 | 2024-06-07 11:06AM EDT | 430.00 | 23.80 | 16.15 | 17.35 | 0.00 | - | 1 | 1 | 24.28% |
| MA240628C00435000 | 2024-06-07 3:57PM EDT | 435.00 | 18.32 | 11.95 | 13.30 | 0.00 | - | 1 | 19 | 22.72% |
| MA240628C00440000 | 2024-06-14 3:34PM EDT | 440.00 | 8.80 | 8.50 | 9.00 | +1.75 | +24.82% | 23 | 42 | 19.28% |
| MA240628C00442500 | 2024-06-14 11:31AM EDT | 442.50 | 7.00 | 6.90 | 7.40 | +1.10 | +18.64% | 1 | 13 | 18.79% |
| MA240628C00445000 | 2024-06-14 2:26PM EDT | 445.00 | 5.58 | 5.55 | 5.95 | -0.57 | -9.27% | 16 | 72 | 18.31% |
| MA240628C00447500 | 2024-06-14 3:02PM EDT | 447.50 | 4.45 | 3.35 | 4.65 | +0.55 | +14.10% | 40 | 10 | 17.79% |
| MA240628C00450000 | 2024-06-14 3:45PM EDT | 450.00 | 3.18 | 3.25 | 3.60 | -0.77 | -19.49% | 55 | 243 | 17.52% |
| MA240628C00452500 | 2024-06-14 3:45PM EDT | 452.50 | 2.39 | 2.38 | 2.70 | -0.34 | -12.45% | 11 | 19 | 17.19% |
| MA240628C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 1.80 | 1.74 | 2.03 | -0.33 | -15.49% | 32 | 248 | 17.12% |
| MA240628C00457500 | 2024-06-14 3:49PM EDT | 457.50 | 1.25 | 1.24 | 1.45 | -0.40 | -24.24% | 103 | 28 | 16.86% |
| MA240628C00460000 | 2024-06-14 3:47PM EDT | 460.00 | 0.87 | 0.85 | 1.09 | +0.24 | +38.10% | 98 | 113 | 17.05% |
| MA240628C00462500 | 2024-06-13 11:33AM EDT | 462.50 | 0.54 | 0.58 | 0.76 | 0.00 | - | 15 | 35 | 16.93% |
| MA240628C00465000 | 2024-06-14 3:43PM EDT | 465.00 | 0.46 | 0.39 | 0.58 | +0.03 | +6.98% | 89 | 86 | 17.31% |
| MA240628C00467500 | 2024-06-13 10:29AM EDT | 467.50 | 0.34 | 0.27 | 0.38 | 0.00 | - | 1 | 4 | 17.09% |
| MA240628C00470000 | 2024-06-14 3:43PM EDT | 470.00 | 0.24 | 0.18 | 0.35 | +0.01 | +4.35% | 23 | 37 | 18.19% |
| MA240628C00475000 | 2024-06-14 1:13PM EDT | 475.00 | 0.17 | 0.10 | 0.24 | -0.25 | -59.52% | 5 | 27 | 19.43% |
| MA240628C00480000 | 2024-06-07 12:16PM EDT | 480.00 | 0.39 | 0.05 | 0.12 | 0.00 | - | 12 | 52 | 19.58% |
| MA240628C00485000 | 2024-06-11 11:56AM EDT | 485.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 22.56% |
| MA240628C00490000 | 2024-06-07 10:30AM EDT | 490.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 10 | 9 | 37.32% |
| MA240628C00495000 | 2024-05-30 10:35AM EDT | 495.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 40.48% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 500.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 43.27% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 4 | 45.92% |
| MA240628C00510000 | 2024-06-07 12:41PM EDT | 510.00 | 0.95 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 48.58% |
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 | 2.13 | 0.00 | - | 2 | 2 | 159.52% |
| MA240628P00335000 | 2024-06-13 12:36PM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 62.60% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.02 | 1.32 | 0.00 | - | 2 | 3 | 51.98% |
| MA240628P00385000 | 2024-06-07 9:44AM EDT | 385.00 | 0.13 | 0.03 | 1.33 | 0.00 | - | 1 | 4 | 52.47% |
| MA240628P00390000 | 2024-06-13 10:52AM EDT | 390.00 | 0.13 | 0.03 | 0.33 | 0.00 | - | 6 | 21 | 36.82% |
| MA240628P00395000 | 2024-06-13 12:59PM EDT | 395.00 | 0.14 | 0.06 | 0.18 | 0.00 | - | 1 | 21 | 30.62% |
| MA240628P00400000 | 2024-06-14 11:50AM EDT | 400.00 | 0.13 | 0.08 | 0.17 | -0.03 | -18.75% | 6 | 6 | 27.54% |
| MA240628P00405000 | 2024-06-12 3:20PM EDT | 405.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 58 | 62 | 25.22% |
| MA240628P00410000 | 2024-06-13 3:05PM EDT | 410.00 | 0.22 | 0.16 | 0.25 | 0.00 | - | 12 | 86 | 23.49% |
| MA240628P00415000 | 2024-06-13 12:12PM EDT | 415.00 | 0.51 | 0.25 | 0.34 | 0.00 | - | 3 | 100 | 21.78% |
| MA240628P00420000 | 2024-06-14 3:58PM EDT | 420.00 | 0.42 | 0.38 | 0.48 | -0.39 | -48.15% | 2 | 111 | 20.12% |
| MA240628P00425000 | 2024-06-14 2:01PM EDT | 425.00 | 0.84 | 0.55 | 0.72 | 0.00 | - | 212 | 104 | 18.63% |
| MA240628P00427500 | 2024-06-14 3:36PM EDT | 427.50 | 0.85 | 0.80 | 0.91 | -0.79 | -48.17% | 677 | 22 | 18.02% |
| MA240628P00430000 | 2024-06-14 1:56PM EDT | 430.00 | 1.35 | 1.04 | 1.16 | -0.73 | -35.10% | 331 | 131 | 17.43% |
| MA240628P00432500 | 2024-06-14 3:45PM EDT | 432.50 | 1.49 | 1.36 | 1.75 | -0.23 | -13.37% | 688 | 15 | 18.02% |
| MA240628P00435000 | 2024-06-14 3:45PM EDT | 435.00 | 1.93 | 1.66 | 1.97 | -0.26 | -11.87% | 509 | 168 | 16.59% |
| MA240628P00437500 | 2024-06-14 3:58PM EDT | 437.50 | 2.52 | 2.22 | 2.52 | -1.57 | -38.39% | 2 | 27 | 16.10% |
| MA240628P00440000 | 2024-06-14 3:24PM EDT | 440.00 | 3.15 | 2.96 | 3.25 | -1.71 | -35.19% | 19 | 263 | 15.75% |
| MA240628P00442500 | 2024-06-14 3:58PM EDT | 442.50 | 4.18 | 3.80 | 4.20 | -0.40 | -8.73% | 2 | 4 | 15.56% |
| MA240628P00445000 | 2024-06-14 3:56PM EDT | 445.00 | 5.35 | 4.85 | 5.25 | +0.05 | +0.94% | 9 | 155 | 15.12% |
| MA240628P00447500 | 2024-06-11 3:53PM EDT | 447.50 | 4.95 | 5.25 | 7.45 | 0.00 | - | - | 8 | 17.59% |
| MA240628P00450000 | 2024-06-14 12:47PM EDT | 450.00 | 8.36 | 7.40 | 8.70 | +0.29 | +3.59% | 22 | 60 | 16.66% |
| MA240628P00455000 | 2024-06-14 3:04PM EDT | 455.00 | 11.97 | 10.65 | 12.75 | +1.82 | +17.93% | 5 | 16 | 18.44% |
| MA240628P00457500 | 2024-06-13 11:26AM EDT | 457.50 | 17.25 | 12.05 | 14.30 | 0.00 | - | 1 | 3 | 16.78% |
| MA240628P00460000 | 2024-06-14 3:04PM EDT | 460.00 | 16.24 | 15.00 | 16.85 | -3.32 | -16.97% | 6 | 14 | 18.96% |
| MA240628P00465000 | 2024-06-12 3:30PM EDT | 465.00 | 22.70 | 19.20 | 22.25 | 0.00 | - | 1 | 0 | 24.61% |
© 2024 Yahoo. Tutti i diritti riservati.