Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.101,36 +374,63 (+0,61%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. 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 | 100.90 | 104.55 | 0.00 | - | 1 | 1 | 52.20% |
| MA240816C00390000 | 2024-05-28 11:13AM EDT | 390.00 | 60.50 | 57.00 | 60.30 | 0.00 | - | 2 | 2 | 34.42% |
| MA240816C00395000 | 2024-06-11 10:14AM EDT | 395.00 | 56.85 | 52.35 | 55.30 | 0.00 | - | - | 0 | 32.21% |
| MA240816C00400000 | 2024-06-10 3:49PM EDT | 400.00 | 54.45 | 49.10 | 51.20 | 0.00 | - | 3 | 2 | 31.82% |
| MA240816C00405000 | 2024-05-31 11:22AM EDT | 405.00 | 42.60 | 44.20 | 46.85 | 0.00 | - | 1 | 1 | 30.76% |
| MA240816C00410000 | 2024-06-11 11:21AM EDT | 410.00 | 43.35 | 40.65 | 41.65 | 0.00 | - | 1 | 1 | 28.02% |
| MA240816C00420000 | 2024-06-12 11:49AM EDT | 420.00 | 34.70 | 31.55 | 34.00 | 0.00 | - | 2 | 6 | 27.06% |
| MA240816C00425000 | 2024-06-06 10:32AM EDT | 425.00 | 32.70 | 28.35 | 30.10 | 0.00 | - | 1 | 18 | 26.12% |
| MA240816C00430000 | 2024-06-13 12:16PM EDT | 430.00 | 21.40 | 24.70 | 25.45 | 0.00 | - | 1 | 10 | 23.86% |
| MA240816C00435000 | 2024-06-12 9:44AM EDT | 435.00 | 23.91 | 21.25 | 22.55 | 0.00 | - | 1 | 17 | 23.94% |
| MA240816C00440000 | 2024-06-13 2:12PM EDT | 440.00 | 17.79 | 18.00 | 19.30 | 0.00 | - | 2 | 28 | 23.22% |
| MA240816C00445000 | 2024-06-14 10:05AM EDT | 445.00 | 13.90 | 15.15 | 15.50 | 0.00 | - | 1 | 32 | 21.45% |
| MA240816C00450000 | 2024-06-14 2:54PM EDT | 450.00 | 12.55 | 12.50 | 12.85 | +0.40 | +3.29% | 5 | 94 | 20.92% |
| MA240816C00455000 | 2024-06-14 11:02AM EDT | 455.00 | 9.75 | 10.15 | 10.45 | -0.25 | -2.50% | 1 | 76 | 20.38% |
| MA240816C00460000 | 2024-06-14 3:37PM EDT | 460.00 | 8.25 | 8.10 | 8.55 | +0.05 | +0.61% | 7 | 171 | 20.17% |
| MA240816C00465000 | 2024-06-14 1:19PM EDT | 465.00 | 6.40 | 6.40 | 7.00 | +0.75 | +13.27% | 302 | 122 | 20.12% |
| MA240816C00470000 | 2024-06-14 3:53PM EDT | 470.00 | 4.95 | 4.95 | 5.45 | +0.06 | +1.23% | 7 | 222 | 19.70% |
| MA240816C00475000 | 2024-06-13 3:55PM EDT | 475.00 | 3.80 | 3.65 | 4.25 | -0.15 | -3.80% | 1 | 28 | 19.46% |
| MA240816C00480000 | 2024-06-14 11:09AM EDT | 480.00 | 2.73 | 2.87 | 3.25 | -0.22 | -7.46% | 6 | 56 | 19.22% |
| MA240816C00485000 | 2024-06-14 11:09AM EDT | 485.00 | 2.06 | 2.11 | 2.31 | -0.04 | -1.90% | 1 | 82 | 18.67% |
| MA240816C00490000 | 2024-06-12 10:11AM EDT | 490.00 | 2.27 | 1.65 | 1.88 | 0.00 | - | 18 | 338 | 18.99% |
| MA240816C00495000 | 2024-06-12 9:41AM EDT | 495.00 | 1.50 | 1.15 | 1.51 | 0.00 | - | 1 | 17 | 19.24% |
| MA240816C00500000 | 2024-06-14 12:52PM EDT | 500.00 | 0.87 | 0.84 | 1.09 | -0.48 | -35.56% | 6 | 82 | 19.02% |
| MA240816C00505000 | 2024-05-24 10:59AM EDT | 505.00 | 1.63 | 0.59 | 0.86 | 0.00 | - | 1 | 24 | 19.23% |
| MA240816C00510000 | 2024-05-21 10:33AM EDT | 510.00 | 1.70 | 0.44 | 0.55 | 0.00 | - | 1 | 6 | 18.69% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 520.00 | 1.08 | 0.25 | 0.33 | 0.00 | - | - | 2 | 19.09% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240816P00330000 | 2024-06-10 9:48AM EDT | 330.00 | 0.22 | 0.07 | 0.27 | 0.00 | - | 5 | 6 | 33.18% |
| MA240816P00355000 | 2024-05-28 1:18PM EDT | 355.00 | 0.49 | 0.09 | 0.61 | 0.00 | - | 1 | 1 | 29.55% |
| MA240816P00370000 | 2024-05-29 2:31PM EDT | 370.00 | 0.86 | 0.66 | 0.77 | 0.00 | - | - | 6 | 26.03% |
| MA240816P00375000 | 2024-05-28 12:50PM EDT | 375.00 | 1.07 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 25.22% |
| MA240816P00380000 | 2024-06-05 1:00PM EDT | 380.00 | 1.08 | 0.89 | 1.05 | 0.00 | - | 1 | 18 | 24.40% |
| MA240816P00385000 | 2024-06-03 11:17AM EDT | 385.00 | 1.49 | 1.07 | 1.24 | 0.00 | - | 42 | 42 | 23.63% |
| MA240816P00390000 | 2024-06-13 2:06PM EDT | 390.00 | 1.45 | 1.32 | 1.45 | 0.00 | - | 2 | 17 | 22.80% |
| MA240816P00395000 | 2024-06-13 10:26AM EDT | 395.00 | 1.75 | 1.59 | 1.76 | 0.00 | - | 11 | 390 | 22.17% |
| MA240816P00400000 | 2024-06-14 11:01AM EDT | 400.00 | 2.16 | 1.93 | 2.11 | +0.05 | +2.37% | 2 | 46 | 21.47% |
| MA240816P00405000 | 2024-06-14 11:01AM EDT | 405.00 | 2.62 | 2.18 | 2.56 | -0.19 | -6.76% | 3 | 30 | 20.83% |
| MA240816P00410000 | 2024-06-14 11:01AM EDT | 410.00 | 3.21 | 2.88 | 3.10 | -0.24 | -6.96% | 3 | 35 | 20.18% |
| MA240816P00415000 | 2024-06-14 11:01AM EDT | 415.00 | 3.95 | 2.92 | 3.80 | -0.30 | -7.06% | 2 | 25 | 19.63% |
| MA240816P00420000 | 2024-06-14 12:51PM EDT | 420.00 | 4.65 | 4.20 | 4.65 | -0.60 | -11.43% | 12 | 45 | 19.08% |
| MA240816P00425000 | 2024-06-14 3:30PM EDT | 425.00 | 5.60 | 5.30 | 5.70 | +0.15 | +2.75% | 3 | 68 | 18.57% |
| MA240816P00430000 | 2024-06-14 11:01AM EDT | 430.00 | 7.30 | 6.55 | 6.95 | +0.50 | +7.35% | 2 | 79 | 18.05% |
| MA240816P00435000 | 2024-06-14 11:01AM EDT | 435.00 | 8.90 | 7.95 | 8.45 | +0.05 | +0.56% | 1 | 67 | 17.55% |
| MA240816P00440000 | 2024-06-14 2:31PM EDT | 440.00 | 10.10 | 9.95 | 10.20 | -0.65 | -6.05% | 16 | 190 | 17.03% |
| MA240816P00445000 | 2024-06-14 11:31AM EDT | 445.00 | 12.60 | 11.95 | 12.35 | +0.20 | +1.61% | 1 | 68 | 16.64% |
| MA240816P00450000 | 2024-06-14 1:18PM EDT | 450.00 | 14.90 | 14.35 | 14.70 | -1.96 | -11.63% | 1 | 195 | 16.08% |
| MA240816P00455000 | 2024-06-12 3:29PM EDT | 455.00 | 18.50 | 17.00 | 17.50 | 0.00 | - | 7 | 69 | 15.67% |
| MA240816P00460000 | 2024-06-14 1:18PM EDT | 460.00 | 20.71 | 19.05 | 22.40 | +3.99 | +23.86% | 1 | 97 | 17.94% |
| MA240816P00465000 | 2024-06-03 12:42PM EDT | 465.00 | 28.45 | 22.40 | 24.65 | 0.00 | - | 6 | 50 | 15.75% |
| MA240816P00470000 | 2024-06-10 10:37AM EDT | 470.00 | 27.18 | 25.80 | 28.35 | 0.00 | - | 4 | 58 | 15.27% |
| MA240816P00475000 | 2024-05-29 12:41PM EDT | 475.00 | 32.36 | 30.55 | 32.20 | 0.00 | - | 1 | 3 | 14.44% |
| MA240816P00480000 | 2024-06-13 10:55AM EDT | 480.00 | 39.09 | 34.80 | 36.70 | 0.00 | - | 2 | 2 | 14.59% |
© 2024 Yahoo. Tutti i diritti riservati.