Italia markets close in 40 minutes
FTSE MIB
33.701,03 +546,98 (+1,65%) Dow Jones
39.056,47 -62,39 (-0,16%) Nasdaq
17.744,29 +11,68 (+0,07%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,85 +0,31 (+0,38%) Bitcoin EUR
58.418,65 +1.194,02 (+2,09%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802C00390000 | 2024-06-14 1:35PM EDT | 390.00 | 57.37 | 48.05 | 51.60 | 0.00 | - | - | 1 | 41.80% |
| MA240802C00410000 | 2024-06-27 3:59PM EDT | 410.00 | 34.00 | 31.00 | 32.70 | -2.60 | -7.10% | 3 | 3 | 32.04% |
| MA240802C00430000 | 2024-06-28 3:45PM EDT | 430.00 | 18.00 | 15.50 | 16.95 | 0.00 | - | 3 | 2 | 26.08% |
| MA240802C00440000 | 2024-06-24 1:32PM EDT | 440.00 | 12.20 | 9.80 | 10.90 | -14.06 | -53.54% | 1 | 1 | 24.07% |
| MA240802C00445000 | 2024-06-28 11:32AM EDT | 445.00 | 9.60 | 7.35 | 8.55 | -2.87 | -23.02% | 1 | 9 | 23.47% |
| MA240802C00450000 | 2024-07-01 9:42AM EDT | 450.00 | 7.35 | 5.15 | 6.60 | +0.10 | +1.38% | 5 | 40 | 23.03% |
| MA240802C00455000 | 2024-06-28 9:44AM EDT | 455.00 | 7.60 | 4.10 | 4.80 | 0.00 | - | 4 | 8 | 22.21% |
| MA240802C00460000 | 2024-06-28 3:45PM EDT | 460.00 | 4.15 | 2.64 | 3.65 | 0.00 | - | 3 | 12 | 22.20% |
| MA240802C00465000 | 2024-06-27 3:38PM EDT | 465.00 | 3.80 | 1.48 | 3.30 | 0.00 | - | 4 | 13 | 23.80% |
| MA240802C00470000 | 2024-06-28 10:29AM EDT | 470.00 | 3.20 | 1.47 | 2.18 | 0.00 | - | 2 | 5 | 22.74% |
| MA240802C00475000 | 2024-06-28 9:39AM EDT | 475.00 | 1.20 | 0.58 | 1.43 | -0.81 | -40.30% | 1 | 26 | 22.05% |
| MA240802C00480000 | 2024-06-24 1:07PM EDT | 480.00 | 0.91 | 0.50 | 1.16 | -3.67 | -80.13% | 3 | 10 | 22.74% |
| MA240802C00485000 | 2024-06-25 11:37AM EDT | 485.00 | 2.59 | 0.42 | 0.89 | 0.00 | - | 5 | 10 | 23.11% |
| MA240802C00490000 | 2024-06-26 10:34AM EDT | 490.00 | 1.39 | 0.01 | 1.06 | 0.00 | - | 10 | 26 | 25.79% |
| MA240802C00495000 | 2024-06-24 3:56PM EDT | 495.00 | 1.49 | 0.01 | 0.90 | 0.00 | - | - | 5 | 26.53% |
| MA240802C00500000 | 2024-06-24 12:33PM EDT | 500.00 | 1.14 | 0.01 | 0.79 | 0.00 | - | 11 | 16 | 27.42% |
| MA240802C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.74 | 0.00 | 0.66 | 0.00 | - | - | 1 | 29.49% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240802P00385000 | 2024-06-13 12:29PM EDT | 385.00 | 0.85 | 0.15 | 1.52 | 0.00 | - | 1 | 1 | 30.66% |
| MA240802P00400000 | 2024-06-28 3:43PM EDT | 400.00 | 1.44 | 1.56 | 2.07 | 0.00 | - | 1 | 24 | 25.56% |
| MA240802P00405000 | 2024-06-28 10:41AM EDT | 405.00 | 1.40 | 1.98 | 2.35 | 0.00 | - | 5 | 5 | 23.92% |
| MA240802P00410000 | 2024-06-28 3:38PM EDT | 410.00 | 2.25 | 2.55 | 3.10 | 0.00 | - | 25 | 26 | 23.48% |
| MA240802P00415000 | 2024-07-01 10:26AM EDT | 415.00 | 3.39 | 3.35 | 3.75 | +0.60 | +21.51% | 3 | 30 | 22.28% |
| MA240802P00420000 | 2024-07-01 10:26AM EDT | 420.00 | 4.29 | 4.30 | 4.70 | +1.81 | +72.98% | 3 | 29 | 21.40% |
| MA240802P00425000 | 2024-06-28 2:23PM EDT | 425.00 | 3.63 | 5.40 | 6.15 | 0.00 | - | 3 | 18 | 21.09% |
| MA240802P00430000 | 2024-07-01 10:02AM EDT | 430.00 | 7.00 | 7.10 | 7.85 | +2.17 | +44.93% | 1 | 23 | 20.64% |
| MA240802P00435000 | 2024-06-28 10:10AM EDT | 435.00 | 5.46 | 8.95 | 9.90 | 0.00 | - | 1 | 75 | 20.20% |
| MA240802P00440000 | 2024-06-28 1:12PM EDT | 440.00 | 11.21 | 11.10 | 12.35 | +3.87 | +52.72% | 1 | 33 | 19.82% |
| MA240802P00445000 | 2024-06-28 1:12PM EDT | 445.00 | 13.88 | 13.85 | 14.95 | +4.44 | +47.03% | 1 | 10 | 18.97% |
| MA240802P00450000 | 2024-06-28 9:46AM EDT | 450.00 | 11.51 | 16.55 | 18.75 | 0.00 | - | 4 | 8 | 19.83% |
| MA240802P00455000 | 2024-06-24 3:46PM EDT | 455.00 | 9.03 | 20.15 | 22.15 | 0.00 | - | 1 | 4 | 19.12% |
| MA240802P00460000 | 2024-06-24 3:46PM EDT | 460.00 | 11.22 | 23.00 | 25.85 | 0.00 | - | - | 1 | 18.21% |
© 2024 Yahoo. Tutti i diritti riservati.