Italia markets closed
Dow Jones
39.170,01 +57,85 (+0,15%) Nasdaq
17.766,13 +48,48 (+0,27%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.111,84 -928,04 (-1,60%) CMC Crypto 200
1.267,82 -15,96 (-1,24%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220C00290000 | 2024-06-17 12:59PM EDT | 290.00 | 163.45 | 169.90 | 173.40 | 0.00 | - | - | 1 | 53.09% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 300.00 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 76.12% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 340.00 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220C00370000 | 2024-06-24 3:27PM EDT | 370.00 | 98.80 | 94.35 | 97.05 | 0.00 | - | 2 | 1 | 36.89% |
| MA241220C00380000 | 2024-06-21 11:19AM EDT | 380.00 | 84.55 | 85.65 | 88.45 | 0.00 | - | 4 | 6 | 35.44% |
| MA241220C00390000 | 2024-06-24 1:35PM EDT | 390.00 | 83.15 | 77.00 | 79.20 | 0.00 | - | 2 | 36 | 33.15% |
| MA241220C00400000 | 2024-06-24 3:27PM EDT | 400.00 | 72.25 | 68.60 | 70.60 | 0.00 | - | 2 | 3 | 31.44% |
| MA241220C00410000 | 2024-06-24 1:34PM EDT | 410.00 | 66.10 | 60.55 | 62.10 | 0.00 | - | 2 | 3 | 29.66% |
| MA241220C00420000 | 2024-06-20 11:55AM EDT | 420.00 | 50.30 | 52.95 | 54.25 | 0.00 | - | 42 | 103 | 28.28% |
| MA241220C00430000 | 2024-06-25 3:16PM EDT | 430.00 | 47.33 | 44.85 | 46.60 | -1.12 | -2.31% | 6 | 77 | 26.83% |
| MA241220C00440000 | 2024-06-25 3:40PM EDT | 440.00 | 40.00 | 38.30 | 39.50 | +1.50 | +3.90% | 2 | 62 | 25.57% |
| MA241220C00450000 | 2024-06-25 3:24PM EDT | 450.00 | 33.70 | 32.30 | 33.05 | -1.47 | -4.18% | 16 | 199 | 24.50% |
| MA241220C00460000 | 2024-06-26 12:22PM EDT | 460.00 | 26.35 | 26.25 | 27.30 | -4.97 | -15.87% | 8 | 162 | 23.61% |
| MA241220C00470000 | 2024-06-26 1:41PM EDT | 470.00 | 21.00 | 21.45 | 21.80 | +0.64 | +3.14% | 17 | 84 | 22.51% |
| MA241220C00480000 | 2024-06-26 9:53AM EDT | 480.00 | 16.25 | 17.05 | 17.40 | -0.35 | -2.11% | 7 | 246 | 21.85% |
| MA241220C00490000 | 2024-06-25 3:34PM EDT | 490.00 | 14.05 | 13.35 | 13.65 | -0.69 | -4.68% | 1 | 89 | 21.26% |
| MA241220C00500000 | 2024-06-26 1:51PM EDT | 500.00 | 9.97 | 10.15 | 10.40 | -1.82 | -15.44% | 1 | 2,492 | 20.63% |
| MA241220C00510000 | 2024-06-26 10:48AM EDT | 510.00 | 7.45 | 7.70 | 7.90 | -2.28 | -23.43% | 3 | 52 | 20.22% |
| MA241220C00520000 | 2024-06-26 12:44PM EDT | 520.00 | 5.60 | 5.60 | 5.85 | -1.20 | -17.65% | 2 | 197 | 19.80% |
| MA241220C00540000 | 2024-06-21 3:31PM EDT | 540.00 | 3.15 | 3.00 | 3.15 | 0.00 | - | 16 | 91 | 19.29% |
| MA241220C00560000 | 2024-06-24 9:47AM EDT | 560.00 | 2.15 | 1.52 | 1.69 | 0.00 | - | 3 | 14 | 19.11% |
| MA241220C00580000 | 2024-06-24 10:52AM EDT | 580.00 | 1.23 | 0.76 | 0.90 | 0.00 | - | 1 | 31 | 19.09% |
| MA241220C00600000 | 2024-05-28 9:30AM EDT | 600.00 | 0.63 | 0.38 | 0.52 | 0.00 | - | 1 | 23 | 19.40% |
| MA241220C00620000 | 2024-05-28 1:34PM EDT | 620.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 4 | 20.11% |
| MA241220C00640000 | 2024-06-03 12:15PM EDT | 640.00 | 0.01 | 0.07 | 0.75 | 0.00 | - | 1 | 12 | 24.37% |
| MA241220C00660000 | 2024-04-19 9:39AM EDT | 660.00 | 0.60 | 0.13 | 0.30 | 0.00 | - | 1 | 1 | 23.01% |
| MA241220C00680000 | 2024-04-23 3:17PM EDT | 680.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| MA241220C00700000 | 2024-04-22 2:16PM EDT | 700.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA241220C00720000 | 2024-04-08 12:41PM EDT | 720.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | - | 1 | 30.36% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA241220P00220000 | 2024-01-26 2:10PM EDT | 220.00 | 0.63 | 0.00 | 0.83 | 0.00 | - | 5 | 5 | 50.76% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 230.00 | 0.61 | 0.00 | 0.66 | 0.00 | - | 3 | 33 | 46.31% |
| MA241220P00250000 | 2024-05-13 10:11AM EDT | 250.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 125 | 38.33% |
| MA241220P00270000 | 2024-06-13 1:47PM EDT | 270.00 | 0.44 | 0.01 | 0.75 | 0.00 | - | 14 | 25 | 37.12% |
| MA241220P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.95 | 0.31 | 0.82 | 0.00 | - | 1 | 4 | 35.32% |
| MA241220P00290000 | 2024-06-13 1:47PM EDT | 290.00 | 0.67 | 0.43 | 0.60 | 0.00 | - | 14 | 7 | 31.47% |
| MA241220P00300000 | 2024-06-17 3:30PM EDT | 300.00 | 0.70 | 0.55 | 0.72 | 0.00 | - | 10 | 23 | 30.23% |
| MA241220P00310000 | 2024-06-14 10:11AM EDT | 310.00 | 1.00 | 0.70 | 0.87 | 0.00 | - | 20 | 93 | 29.04% |
| MA241220P00320000 | 2024-06-07 1:46PM EDT | 320.00 | 1.15 | 0.93 | 1.05 | 0.00 | - | 1 | 11 | 27.86% |
| MA241220P00330000 | 2024-06-26 12:19PM EDT | 330.00 | 1.18 | 1.11 | 1.26 | -0.62 | -34.44% | 40 | 17 | 26.67% |
| MA241220P00340000 | 2024-06-24 11:35AM EDT | 340.00 | 1.33 | 1.39 | 1.54 | 0.00 | - | 1 | 21 | 25.58% |
| MA241220P00350000 | 2024-06-21 9:55AM EDT | 350.00 | 1.96 | 1.70 | 1.88 | 0.00 | - | 1 | 26 | 24.49% |
| MA241220P00360000 | 2024-06-18 11:31AM EDT | 360.00 | 2.60 | 2.10 | 2.32 | 0.00 | - | 1 | 63 | 23.47% |
| MA241220P00370000 | 2024-06-25 3:52PM EDT | 370.00 | 2.77 | 2.71 | 2.86 | +0.31 | +12.60% | 3 | 34 | 22.46% |
| MA241220P00380000 | 2024-06-25 3:46PM EDT | 380.00 | 3.45 | 3.40 | 3.55 | +0.25 | +7.81% | 2 | 60 | 21.48% |
| MA241220P00390000 | 2024-06-25 3:52PM EDT | 390.00 | 4.42 | 4.30 | 4.50 | +0.42 | +10.50% | 3 | 41 | 20.64% |
| MA241220P00400000 | 2024-06-25 12:00PM EDT | 400.00 | 5.50 | 5.50 | 5.75 | +0.61 | +12.47% | 5 | 100 | 19.89% |
| MA241220P00410000 | 2024-06-25 3:52PM EDT | 410.00 | 7.13 | 7.00 | 7.30 | +0.83 | +13.17% | 3 | 139 | 19.12% |
| MA241220P00420000 | 2024-06-26 10:50AM EDT | 420.00 | 9.50 | 8.85 | 9.20 | +1.65 | +21.02% | 2 | 301 | 18.33% |
| MA241220P00430000 | 2024-06-26 10:52AM EDT | 430.00 | 11.95 | 11.25 | 11.55 | +1.25 | +11.68% | 2 | 122 | 17.53% |
| MA241220P00440000 | 2024-06-25 3:35PM EDT | 440.00 | 14.20 | 14.20 | 14.55 | +1.30 | +10.08% | 1 | 88 | 16.83% |
| MA241220P00450000 | 2024-06-26 12:45PM EDT | 450.00 | 18.40 | 17.75 | 18.10 | +2.70 | +17.20% | 3 | 181 | 16.05% |
| MA241220P00460000 | 2024-06-25 11:57AM EDT | 460.00 | 21.70 | 21.95 | 22.30 | +1.78 | +8.94% | 1 | 118 | 15.20% |
| MA241220P00470000 | 2024-06-21 3:07PM EDT | 470.00 | 26.70 | 26.90 | 27.40 | -1.80 | -6.32% | 1 | 160 | 14.41% |
| MA241220P00480000 | 2024-06-04 1:34PM EDT | 480.00 | 40.75 | 32.45 | 33.80 | 0.00 | - | 4 | 181 | 13.98% |
| MA241220P00490000 | 2024-05-10 12:01PM EDT | 490.00 | 39.35 | 42.55 | 44.35 | 0.00 | - | 4 | 60 | 16.83% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 500.00 | 60.25 | 51.85 | 55.10 | 0.00 | - | 1 | 38 | 19.74% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 510.00 | 67.50 | 60.90 | 65.40 | 0.00 | - | 1 | 1 | 22.11% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 520.00 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 540.00 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.