Italia markets closed
Dow Jones
39.169,91 +57,75 (+0,15%) Nasdaq
17.750,52 +32,87 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.038,58 -1.145,46 (-1,97%) CMC Crypto 200
1.266,64 -17,14 (-1,34%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 240.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 340.00 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 86.30% |
| MA241115C00350000 | 2024-06-21 9:55AM EDT | 350.00 | 111.70 | 110.65 | 113.80 | 0.00 | - | 2 | 1 | 42.86% |
| MA241115C00360000 | 2024-06-07 1:17PM EDT | 360.00 | 101.10 | 101.00 | 104.35 | 0.00 | - | 1 | 3 | 40.47% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 370.00 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 69.91% |
| MA241115C00380000 | 2024-06-25 10:29AM EDT | 380.00 | 87.15 | 82.40 | 85.45 | 0.00 | - | 2 | 10 | 35.52% |
| MA241115C00390000 | 2024-06-18 3:10PM EDT | 390.00 | 69.55 | 74.60 | 75.75 | 0.00 | - | 10 | 11 | 32.64% |
| MA241115C00400000 | 2024-06-24 1:35PM EDT | 400.00 | 71.20 | 65.30 | 67.35 | 0.00 | - | 2 | 23 | 31.25% |
| MA241115C00410000 | 2024-06-18 12:48PM EDT | 410.00 | 54.45 | 56.50 | 58.50 | 0.00 | - | 2 | 4 | 29.13% |
| MA241115C00420000 | 2024-06-20 11:24AM EDT | 420.00 | 46.25 | 49.30 | 49.95 | 0.00 | - | 107 | 89 | 27.12% |
| MA241115C00430000 | 2024-06-20 3:33PM EDT | 430.00 | 41.95 | 41.70 | 42.60 | 0.00 | - | 22 | 30 | 26.04% |
| MA241115C00440000 | 2024-06-25 10:49AM EDT | 440.00 | 37.45 | 34.70 | 36.20 | 0.00 | - | 130 | 137 | 25.43% |
| MA241115C00450000 | 2024-06-21 2:28PM EDT | 450.00 | 28.52 | 28.40 | 28.80 | 0.00 | - | 1 | 40 | 23.48% |
| MA241115C00460000 | 2024-06-26 12:43PM EDT | 460.00 | 22.45 | 22.70 | 23.10 | -1.24 | -5.23% | 20 | 86 | 22.58% |
| MA241115C00470000 | 2024-06-26 12:36PM EDT | 470.00 | 17.45 | 17.75 | 18.00 | -1.20 | -6.43% | 3 | 104 | 21.67% |
| MA241115C00480000 | 2024-06-26 1:50PM EDT | 480.00 | 13.40 | 13.60 | 13.90 | -0.65 | -4.63% | 3 | 283 | 21.09% |
| MA241115C00490000 | 2024-06-25 12:28PM EDT | 490.00 | 10.50 | 10.15 | 10.45 | 0.00 | - | 3 | 137 | 20.52% |
| MA241115C00500000 | 2024-06-26 2:29PM EDT | 500.00 | 7.58 | 7.40 | 7.70 | -0.52 | -6.42% | 8 | 124 | 20.05% |
| MA241115C00510000 | 2024-06-25 3:59PM EDT | 510.00 | 6.05 | 5.25 | 5.50 | 0.00 | - | 33 | 110 | 19.59% |
| MA241115C00520000 | 2024-06-18 2:50PM EDT | 520.00 | 3.29 | 3.70 | 3.90 | 0.00 | - | 2 | 64 | 19.28% |
| MA241115C00530000 | 2024-06-11 12:33PM EDT | 530.00 | 2.20 | 2.49 | 2.69 | 0.00 | - | 1 | 22 | 18.99% |
| MA241115C00540000 | 2024-06-18 2:50PM EDT | 540.00 | 1.57 | 1.73 | 1.90 | 0.00 | - | 2 | 64 | 18.92% |
| MA241115C00550000 | 2024-06-24 12:24PM EDT | 550.00 | 1.68 | 1.16 | 1.33 | 0.00 | - | 1 | 41 | 18.89% |
| MA241115C00560000 | 2024-06-24 2:41PM EDT | 560.00 | 1.05 | 0.77 | 0.93 | 0.00 | - | 6 | 18 | 18.90% |
| MA241115C00570000 | 2024-05-01 12:36PM EDT | 570.00 | 1.58 | 0.48 | 0.67 | 0.00 | - | 1 | 2 | 19.04% |
| MA241115C00580000 | 2024-06-24 2:41PM EDT | 580.00 | 0.51 | 0.35 | 0.47 | 0.00 | - | 6 | 29 | 19.12% |
| MA241115C00590000 | 2024-05-06 3:59PM EDT | 590.00 | 0.75 | 0.20 | 0.36 | 0.00 | - | 2 | 3 | 19.45% |
| MA241115C00600000 | 2024-06-14 12:43PM EDT | 600.00 | 0.22 | 0.16 | 0.34 | 0.00 | - | 104 | 37 | 20.33% |
| MA241115C00620000 | 2024-03-22 1:49PM EDT | 620.00 | 2.45 | 0.68 | 0.96 | 0.00 | - | 5 | 5 | 26.13% |
| MA241115C00640000 | 2024-05-01 10:38AM EDT | 640.00 | 0.35 | 0.04 | 0.68 | 0.00 | - | 1 | 29 | 26.76% |
| MA241115C00660000 | 2024-04-23 3:14PM EDT | 660.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MA241115C00680000 | 2024-04-23 3:15PM EDT | 680.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA241115C00700000 | 2024-02-28 4:01PM EDT | 700.00 | 0.40 | 0.19 | 0.44 | 0.00 | - | - | 0 | 30.52% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241115P00220000 | 2024-05-02 3:17PM EDT | 220.00 | 0.29 | 0.06 | 0.76 | 0.00 | - | 178 | 267 | 51.22% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 230.00 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 52.20% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 240.00 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 50.67% |
| MA241115P00250000 | 2024-01-31 12:54PM EDT | 250.00 | 0.75 | 0.47 | 0.71 | 0.00 | - | - | 20 | 46.46% |
| MA241115P00260000 | 2024-04-04 2:41PM EDT | 260.00 | 0.70 | 0.07 | 0.56 | 0.00 | - | 3 | 6 | 42.19% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 270.00 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 40.99% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 280.00 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 43.38% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 290.00 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 39.73% |
| MA241115P00300000 | 2024-06-21 11:24AM EDT | 300.00 | 0.50 | 0.33 | 0.48 | 0.00 | - | 5 | 10 | 31.69% |
| MA241115P00310000 | 2024-06-14 12:44PM EDT | 310.00 | 0.74 | 0.43 | 0.59 | 0.00 | - | 130 | 89 | 30.42% |
| MA241115P00320000 | 2024-06-13 12:38PM EDT | 320.00 | 0.96 | 0.56 | 0.71 | 0.00 | - | 7 | 8 | 29.07% |
| MA241115P00330000 | 2024-06-13 10:43AM EDT | 330.00 | 1.12 | 0.71 | 0.87 | 0.00 | - | 1 | 11 | 27.81% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 340.00 | 1.26 | 1.28 | 1.48 | 0.00 | - | 40 | 50 | 28.33% |
| MA241115P00350000 | 2024-06-26 9:44AM EDT | 350.00 | 1.30 | 1.19 | 1.32 | -0.45 | -25.71% | 1 | 48 | 25.37% |
| MA241115P00360000 | 2024-06-21 11:24AM EDT | 360.00 | 1.81 | 1.53 | 1.65 | 0.00 | - | 5 | 21 | 24.23% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 370.00 | 2.31 | 2.21 | 2.49 | 0.00 | - | 14 | 813 | 24.20% |
| MA241115P00380000 | 2024-06-24 1:25PM EDT | 380.00 | 2.75 | 2.50 | 2.65 | +0.41 | +17.52% | 1 | 48 | 22.11% |
| MA241115P00390000 | 2024-06-14 3:07PM EDT | 390.00 | 4.65 | 3.25 | 3.40 | 0.00 | - | 2 | 107 | 21.12% |
| MA241115P00400000 | 2024-06-20 2:32PM EDT | 400.00 | 4.61 | 4.25 | 4.50 | 0.00 | - | 2 | 81 | 20.36% |
| MA241115P00410000 | 2024-06-21 9:35AM EDT | 410.00 | 6.40 | 5.55 | 5.85 | 0.00 | - | 10 | 38 | 19.50% |
| MA241115P00420000 | 2024-06-24 9:35AM EDT | 420.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 2 | 213 | 18.67% |
| MA241115P00430000 | 2024-06-26 10:51AM EDT | 430.00 | 10.25 | 9.60 | 9.85 | -0.06 | -0.58% | 6 | 98 | 17.87% |
| MA241115P00440000 | 2024-06-26 10:25AM EDT | 440.00 | 13.35 | 12.45 | 12.75 | +0.64 | +5.04% | 3 | 118 | 17.14% |
| MA241115P00450000 | 2024-06-26 2:24PM EDT | 450.00 | 16.00 | 16.00 | 16.35 | -0.28 | -1.72% | 1 | 156 | 16.40% |
| MA241115P00460000 | 2024-06-26 1:58PM EDT | 460.00 | 20.95 | 20.35 | 20.70 | +0.35 | +1.70% | 7 | 270 | 15.60% |
| MA241115P00470000 | 2024-06-25 12:39PM EDT | 470.00 | 25.95 | 25.55 | 25.95 | 0.00 | - | 17 | 142 | 14.81% |
| MA241115P00480000 | 2024-06-18 12:49PM EDT | 480.00 | 35.40 | 30.70 | 32.30 | 0.00 | - | 2 | 132 | 14.15% |
| MA241115P00490000 | 2024-06-18 12:49PM EDT | 490.00 | 42.85 | 37.85 | 39.70 | 0.00 | - | 2 | 61 | 13.65% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 52.40 | 56.20 | 59.40 | 0.00 | - | 3 | 7 | 26.54% |
| MA241115P00510000 | 2024-06-24 1:39PM EDT | 510.00 | 51.10 | 54.55 | 57.65 | 0.00 | - | 2 | 39 | 14.54% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 520.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 540.00 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241115P00570000 | 2024-06-18 12:50PM EDT | 570.00 | 120.75 | 114.30 | 117.45 | 0.00 | - | - | 0 | 23.35% |
© 2024 Yahoo. Tutti i diritti riservati.