Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.245,55 -1.211,46 (-2,11%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816C00345000 | 2024-06-12 10:22AM EDT | 345.00 | 106.45 | 96.00 | 99.80 | 0.00 | - | 1 | 1 | 52.25% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 390.00 | 60.50 | 55.10 | 58.80 | 0.00 | - | 2 | 2 | 41.55% |
| MA240816C00395000 | 2024-06-28 2:41PM EDT | 395.00 | 51.52 | 48.25 | 52.45 | -5.33 | -9.38% | 1 | 0 | 35.88% |
| MA240816C00400000 | 2024-06-25 2:49PM EDT | 400.00 | 59.00 | 44.25 | 47.60 | 0.00 | - | 2 | 2 | 33.66% |
| MA240816C00405000 | 2024-05-31 11:22AM EDT | 405.00 | 42.60 | 40.00 | 42.25 | 0.00 | - | 1 | 1 | 30.32% |
| MA240816C00410000 | 2024-06-11 11:21AM EDT | 410.00 | 43.35 | 34.65 | 38.00 | 0.00 | - | 1 | 1 | 29.25% |
| MA240816C00420000 | 2024-06-27 2:47PM EDT | 420.00 | 30.40 | 27.40 | 30.05 | 0.00 | - | 2 | 7 | 27.49% |
| MA240816C00425000 | 2024-06-27 2:47PM EDT | 425.00 | 26.40 | 22.50 | 26.15 | 0.00 | - | 2 | 18 | 26.36% |
| MA240816C00430000 | 2024-06-27 1:20PM EDT | 430.00 | 20.35 | 20.30 | 21.75 | -4.50 | -18.11% | 2 | 14 | 24.16% |
| MA240816C00435000 | 2024-06-28 12:30PM EDT | 435.00 | 20.65 | 17.55 | 17.95 | -7.12 | -25.64% | 8 | 29 | 22.67% |
| MA240816C00440000 | 2024-06-28 3:56PM EDT | 440.00 | 14.24 | 14.55 | 14.90 | -1.51 | -9.59% | 43 | 38 | 22.00% |
| MA240816C00445000 | 2024-06-28 3:53PM EDT | 445.00 | 11.30 | 11.85 | 12.15 | -1.50 | -11.72% | 97 | 61 | 21.38% |
| MA240816C00450000 | 2024-06-28 3:54PM EDT | 450.00 | 9.00 | 9.50 | 9.80 | -1.52 | -14.45% | 340 | 119 | 20.93% |
| MA240816C00455000 | 2024-06-28 3:16PM EDT | 455.00 | 7.60 | 7.45 | 7.80 | -0.60 | -7.32% | 24 | 183 | 20.58% |
| MA240816C00460000 | 2024-06-28 3:41PM EDT | 460.00 | 5.40 | 5.85 | 6.10 | -0.96 | -15.09% | 79 | 316 | 20.26% |
| MA240816C00465000 | 2024-06-28 3:30PM EDT | 465.00 | 4.55 | 4.50 | 4.70 | -0.48 | -9.54% | 64 | 566 | 20.00% |
| MA240816C00470000 | 2024-06-28 3:49PM EDT | 470.00 | 3.15 | 3.40 | 3.60 | -0.65 | -17.11% | 31 | 330 | 19.85% |
| MA240816C00475000 | 2024-06-28 3:29PM EDT | 475.00 | 2.52 | 2.54 | 2.71 | -0.34 | -11.89% | 14 | 242 | 19.70% |
| MA240816C00480000 | 2024-06-28 3:30PM EDT | 480.00 | 1.89 | 1.87 | 2.02 | -0.21 | -10.00% | 13 | 458 | 19.61% |
| MA240816C00485000 | 2024-06-28 2:59PM EDT | 485.00 | 1.36 | 1.34 | 1.50 | -0.20 | -12.82% | 16 | 189 | 19.57% |
| MA240816C00490000 | 2024-06-28 3:01PM EDT | 490.00 | 1.02 | 0.99 | 1.11 | -0.16 | -13.56% | 24 | 445 | 19.59% |
| MA240816C00495000 | 2024-06-28 12:15PM EDT | 495.00 | 0.90 | 0.71 | 0.82 | +0.06 | +7.14% | 1 | 39 | 19.64% |
| MA240816C00500000 | 2024-06-27 10:11AM EDT | 500.00 | 0.65 | 0.52 | 0.63 | 0.00 | - | 1 | 222 | 19.89% |
| MA240816C00505000 | 2024-06-27 3:09PM EDT | 505.00 | 0.44 | 0.38 | 0.48 | 0.00 | - | 14 | 41 | 20.09% |
| MA240816C00510000 | 2024-06-17 12:11PM EDT | 510.00 | 0.50 | 0.28 | 0.38 | 0.00 | - | 2 | 8 | 20.44% |
| MA240816C00520000 | 2024-06-26 12:19PM EDT | 520.00 | 0.35 | 0.16 | 0.24 | 0.00 | - | 4 | 6 | 21.12% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00320000 | 2024-06-17 3:27PM EDT | 320.00 | 0.22 | 0.00 | 2.24 | 0.00 | - | - | 1 | 57.23% |
| MA240816P00330000 | 2024-06-10 9:48AM EDT | 330.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 53.06% |
| MA240816P00355000 | 2024-06-17 3:27PM EDT | 355.00 | 0.45 | 0.36 | 0.45 | 0.00 | - | 1 | 2 | 30.37% |
| MA240816P00370000 | 2024-06-28 2:23PM EDT | 370.00 | 0.51 | 0.62 | 0.73 | -0.35 | -40.70% | 2 | 6 | 27.71% |
| MA240816P00375000 | 2024-06-28 2:38PM EDT | 375.00 | 0.67 | 0.77 | 0.86 | +0.12 | +21.82% | 3 | 25 | 26.83% |
| MA240816P00380000 | 2024-06-27 3:58PM EDT | 380.00 | 0.70 | 0.92 | 1.03 | 0.00 | - | 16 | 101 | 26.03% |
| MA240816P00385000 | 2024-06-28 3:45PM EDT | 385.00 | 1.25 | 1.11 | 1.24 | +0.44 | +54.32% | 322 | 44 | 25.23% |
| MA240816P00390000 | 2024-06-28 3:06PM EDT | 390.00 | 1.42 | 1.36 | 1.49 | +0.41 | +40.59% | 1 | 64 | 24.43% |
| MA240816P00395000 | 2024-06-28 3:28PM EDT | 395.00 | 1.75 | 1.67 | 1.82 | +0.59 | +50.86% | 26 | 405 | 23.73% |
| MA240816P00400000 | 2024-06-28 3:54PM EDT | 400.00 | 2.20 | 2.05 | 2.22 | +0.60 | +37.50% | 260 | 150 | 23.01% |
| MA240816P00405000 | 2024-06-28 9:35AM EDT | 405.00 | 2.75 | 2.53 | 2.71 | +0.78 | +39.59% | 2 | 98 | 22.30% |
| MA240816P00410000 | 2024-06-28 3:16PM EDT | 410.00 | 3.15 | 3.10 | 3.35 | +0.67 | +27.02% | 26 | 132 | 21.69% |
| MA240816P00415000 | 2024-06-28 1:10PM EDT | 415.00 | 2.93 | 3.85 | 4.10 | -0.16 | -5.18% | 13 | 79 | 21.02% |
| MA240816P00420000 | 2024-06-28 3:03PM EDT | 420.00 | 4.80 | 4.80 | 5.05 | +0.80 | +20.00% | 29 | 108 | 20.42% |
| MA240816P00425000 | 2024-06-28 3:26PM EDT | 425.00 | 6.10 | 4.00 | 6.25 | +1.10 | +22.00% | 26 | 758 | 19.92% |
| MA240816P00430000 | 2024-06-28 2:39PM EDT | 430.00 | 6.85 | 7.30 | 7.65 | +0.70 | +11.38% | 35 | 183 | 19.36% |
| MA240816P00435000 | 2024-06-28 3:45PM EDT | 435.00 | 9.73 | 8.90 | 9.25 | +2.13 | +28.03% | 379 | 128 | 18.68% |
| MA240816P00440000 | 2024-06-28 3:34PM EDT | 440.00 | 11.45 | 9.05 | 11.25 | +2.05 | +21.81% | 40 | 392 | 18.18% |
| MA240816P00445000 | 2024-06-28 3:25PM EDT | 445.00 | 13.40 | 13.25 | 13.60 | +1.60 | +13.56% | 73 | 202 | 17.71% |
| MA240816P00450000 | 2024-06-28 2:57PM EDT | 450.00 | 16.12 | 15.90 | 16.35 | +1.67 | +11.56% | 57 | 420 | 17.32% |
| MA240816P00455000 | 2024-06-28 2:57PM EDT | 455.00 | 19.03 | 17.45 | 21.50 | +3.48 | +22.38% | 23 | 130 | 20.36% |
| MA240816P00460000 | 2024-06-28 2:57PM EDT | 460.00 | 22.80 | 20.65 | 25.00 | +3.28 | +16.80% | 1 | 186 | 20.38% |
| MA240816P00465000 | 2024-06-25 9:41AM EDT | 465.00 | 14.20 | 24.20 | 28.95 | 0.00 | - | 5 | 97 | 20.79% |
| MA240816P00470000 | 2024-06-24 12:05PM EDT | 470.00 | 16.85 | 28.35 | 33.00 | 0.00 | - | 3 | 61 | 21.05% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 475.00 | 32.36 | 29.60 | 32.60 | 0.00 | - | 1 | 3 | 0.00% |
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 480.00 | 39.09 | 38.20 | 41.75 | 0.00 | - | 2 | 2 | 22.01% |
© 2024 Yahoo. Tutti i diritti riservati.