Italia markets close in 20 minutes
FTSE MIB
33.145,25 -41,64 (-0,13%) Dow Jones
39.256,42 +92,36 (+0,24%) Nasdaq
17.900,66 +41,97 (+0,24%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,33 -0,41 (-0,50%) Bitcoin EUR
56.738,83 -848,36 (-1,47%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:10AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705C00250000 | 2024-06-14 1:13PM EDT | 250.00 | 195.75 | 196.40 | 199.65 | 0.00 | - | - | 4 | 212.99% |
| MA240705C00390000 | 2024-06-24 9:57AM EDT | 390.00 | 72.00 | 56.55 | 59.40 | 0.00 | - | 1 | 2 | 63.38% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 395.00 | 50.45 | 51.60 | 54.55 | 0.00 | - | 1 | 1 | 59.77% |
| MA240705C00410000 | 2024-06-18 9:34AM EDT | 410.00 | 40.76 | 36.60 | 39.70 | 0.00 | - | - | 1 | 57.65% |
| MA240705C00415000 | 2024-06-21 9:32AM EDT | 415.00 | 38.44 | 31.65 | 34.25 | 0.00 | - | 2 | 1 | 49.24% |
| MA240705C00425000 | 2024-05-31 9:52AM EDT | 425.00 | 20.50 | 21.80 | 24.95 | 0.00 | - | 1 | 1 | 42.08% |
| MA240705C00427500 | 2024-06-20 1:47PM EDT | 427.50 | 25.11 | 19.25 | 22.00 | 0.00 | - | - | 2 | 36.73% |
| MA240705C00430000 | 2024-06-28 9:32AM EDT | 430.00 | 17.00 | 16.80 | 19.40 | -3.25 | -16.05% | 8 | 1 | 33.25% |
| MA240705C00435000 | 2024-06-27 10:14AM EDT | 435.00 | 12.50 | 12.50 | 14.70 | 0.00 | - | 2 | 3 | 28.61% |
| MA240705C00440000 | 2024-06-17 12:00PM EDT | 440.00 | 10.20 | 8.85 | 9.50 | 0.00 | - | 1 | 5 | 21.12% |
| MA240705C00445000 | 2024-06-28 10:47AM EDT | 445.00 | 5.75 | 5.30 | 5.45 | +2.40 | +71.64% | 89 | 80 | 17.32% |
| MA240705C00447500 | 2024-06-28 10:12AM EDT | 447.50 | 4.10 | 3.70 | 3.95 | +1.48 | +56.49% | 3 | 24 | 16.46% |
| MA240705C00450000 | 2024-06-28 10:40AM EDT | 450.00 | 2.80 | 2.53 | 2.80 | +1.30 | +86.67% | 140 | 102 | 16.07% |
| MA240705C00452500 | 2024-06-28 10:36AM EDT | 452.50 | 1.82 | 1.75 | 1.80 | +0.69 | +61.06% | 4 | 58 | 15.31% |
| MA240705C00455000 | 2024-06-28 10:46AM EDT | 455.00 | 1.23 | 1.10 | 1.21 | +0.43 | +53.75% | 20 | 201 | 15.37% |
| MA240705C00457500 | 2024-06-28 10:35AM EDT | 457.50 | 0.73 | 0.69 | 0.81 | +0.30 | +69.77% | 4 | 85 | 15.59% |
| MA240705C00460000 | 2024-06-28 10:49AM EDT | 460.00 | 0.55 | 0.40 | 0.55 | +0.30 | +120.00% | 13 | 147 | 15.97% |
| MA240705C00462500 | 2024-06-28 10:50AM EDT | 462.50 | 0.31 | 0.24 | 0.33 | +0.10 | +47.62% | 2 | 57 | 15.92% |
| MA240705C00465000 | 2024-06-27 1:41PM EDT | 465.00 | 0.17 | 0.18 | 0.24 | -0.02 | -10.53% | 2 | 158 | 16.60% |
| MA240705C00467500 | 2024-06-28 10:38AM EDT | 467.50 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 3 | 15 | 17.19% |
| MA240705C00470000 | 2024-06-27 10:01AM EDT | 470.00 | 0.07 | 0.08 | 0.13 | -0.04 | -36.36% | 33 | 49 | 17.97% |
| MA240705C00475000 | 2024-06-28 9:40AM EDT | 475.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1 | 46 | 19.87% |
| MA240705C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 7 | 25 | 22.36% |
| MA240705C00485000 | 2024-06-27 2:41PM EDT | 485.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 16 | 29 | 37.09% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 490.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 40.58% |
| MA240705C00495000 | 2024-06-24 10:59AM EDT | 495.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 3 | 43 | 43.97% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.88 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 53.69% |
| MA240705C00515000 | 2024-06-14 2:03PM EDT | 515.00 | 1.09 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 50.24% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705P00250000 | 2024-06-05 10:01AM EDT | 250.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 150.20% |
| MA240705P00380000 | 2024-06-25 9:30AM EDT | 380.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 25 | 57.28% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 385.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 1 | 14 | 43.75% |
| MA240705P00395000 | 2024-06-05 10:01AM EDT | 395.00 | 0.45 | 0.01 | 0.75 | 0.00 | - | - | 2 | 51.90% |
| MA240705P00400000 | 2024-06-27 11:00AM EDT | 400.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 10 | 71 | 36.08% |
| MA240705P00405000 | 2024-06-27 10:19AM EDT | 405.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 28 | 28 | 30.37% |
| MA240705P00410000 | 2024-06-27 2:41PM EDT | 410.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 5 | 36 | 27.44% |
| MA240705P00415000 | 2024-06-26 1:18PM EDT | 415.00 | 0.15 | 0.06 | 0.13 | 0.00 | - | 10 | 38 | 24.71% |
| MA240705P00420000 | 2024-06-27 11:48AM EDT | 420.00 | 0.10 | 0.08 | 0.15 | -0.10 | -50.00% | 2 | 202 | 21.78% |
| MA240705P00425000 | 2024-06-27 2:45PM EDT | 425.00 | 0.25 | 0.11 | 0.19 | -0.06 | -19.35% | 20 | 103 | 19.02% |
| MA240705P00427500 | 2024-06-27 1:48PM EDT | 427.50 | 0.23 | 0.14 | 0.23 | -0.11 | -32.35% | 5 | 16 | 17.82% |
| MA240705P00430000 | 2024-06-28 10:31AM EDT | 430.00 | 0.24 | 0.18 | 0.28 | -0.33 | -57.89% | 3 | 86 | 16.58% |
| MA240705P00432500 | 2024-06-28 9:32AM EDT | 432.50 | 0.42 | 0.27 | 0.37 | -0.39 | -48.15% | 22 | 31 | 15.55% |
| MA240705P00435000 | 2024-06-28 10:09AM EDT | 435.00 | 0.49 | 0.40 | 0.53 | -0.66 | -57.39% | 3 | 261 | 14.80% |
| MA240705P00437500 | 2024-06-28 10:12AM EDT | 437.50 | 0.75 | 0.63 | 0.77 | -0.73 | -49.32% | 13 | 156 | 14.06% |
| MA240705P00440000 | 2024-06-28 10:35AM EDT | 440.00 | 1.05 | 0.96 | 1.12 | -1.39 | -56.97% | 3 | 110 | 13.33% |
| MA240705P00442500 | 2024-06-28 10:07AM EDT | 442.50 | 1.74 | 1.47 | 1.67 | -1.51 | -46.46% | 13 | 88 | 12.77% |
| MA240705P00445000 | 2024-06-28 10:26AM EDT | 445.00 | 2.60 | 2.23 | 2.43 | -1.79 | -40.77% | 19 | 103 | 12.15% |
| MA240705P00447500 | 2024-06-28 10:22AM EDT | 447.50 | 3.65 | 3.20 | 3.50 | -0.15 | -3.95% | 8 | 45 | 11.64% |
| MA240705P00450000 | 2024-06-27 3:52PM EDT | 450.00 | 5.15 | 4.55 | 4.85 | -2.05 | -28.47% | 1 | 48 | 10.93% |
| MA240705P00452500 | 2024-06-27 2:57PM EDT | 452.50 | 9.25 | 5.80 | 6.70 | -0.35 | -3.65% | 5 | 91 | 10.96% |
| MA240705P00455000 | 2024-06-28 10:26AM EDT | 455.00 | 8.56 | 7.20 | 9.15 | -0.99 | -10.37% | 2 | 113 | 13.29% |
| MA240705P00457500 | 2024-06-27 2:38PM EDT | 457.50 | 13.87 | 10.10 | 11.10 | 0.00 | - | 4 | 2 | 11.52% |
| MA240705P00460000 | 2024-06-27 11:56AM EDT | 460.00 | 13.85 | 11.75 | 13.55 | 0.00 | - | 2 | 1 | 12.89% |
| MA240705P00465000 | 2024-06-26 12:46PM EDT | 465.00 | 11.95 | 15.55 | 18.95 | 0.00 | - | 1 | 1 | 20.80% |
© 2024 Yahoo. Tutti i diritti riservati.