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
56.547,62 -1.063,36 (-1,85%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620C00250000 | 2024-03-04 12:50PM EDT | 250.00 | 231.50 | 240.00 | 244.50 | 0.00 | - | 1 | 1 | 96.87% |
| MA250620C00310000 | 2024-03-21 11:00AM EDT | 310.00 | 199.25 | 165.50 | 170.00 | 0.00 | - | - | 1 | 60.09% |
| MA250620C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 146.57 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 49.05% |
| MA250620C00330000 | 2024-06-20 11:40AM EDT | 330.00 | 137.75 | 127.50 | 132.50 | 0.00 | - | - | 1 | 41.05% |
| MA250620C00350000 | 2024-06-21 10:30AM EDT | 350.00 | 123.30 | 110.00 | 115.00 | 0.00 | - | 1 | 24 | 37.82% |
| MA250620C00360000 | 2024-06-27 3:41PM EDT | 360.00 | 107.12 | 101.50 | 106.50 | 0.00 | - | 1 | 3 | 36.34% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 370.00 | 115.46 | 98.05 | 101.20 | 0.00 | - | 1 | 29 | 37.10% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 380.00 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 59.88% |
| MA250620C00390000 | 2024-06-10 2:16PM EDT | 390.00 | 89.00 | 78.50 | 82.25 | 0.00 | - | 1 | 5 | 32.35% |
| MA250620C00400000 | 2024-06-21 2:25PM EDT | 400.00 | 83.80 | 71.50 | 75.00 | 0.00 | - | 1 | 18 | 31.38% |
| MA250620C00410000 | 2024-06-20 2:00PM EDT | 410.00 | 75.65 | 64.50 | 66.90 | 0.00 | - | 1 | 13 | 29.75% |
| MA250620C00420000 | 2024-06-14 3:21PM EDT | 420.00 | 62.50 | 57.70 | 59.80 | 0.00 | - | 2 | 14 | 28.63% |
| MA250620C00430000 | 2024-06-18 1:17PM EDT | 430.00 | 59.00 | 51.20 | 54.00 | 0.00 | - | 22 | 39 | 28.13% |
| MA250620C00440000 | 2024-06-28 3:36PM EDT | 440.00 | 46.35 | 45.20 | 47.70 | -2.31 | -4.75% | 3 | 228 | 27.18% |
| MA250620C00450000 | 2024-06-28 1:21PM EDT | 450.00 | 43.10 | 39.80 | 42.55 | -0.90 | -2.05% | 1 | 196 | 26.71% |
| MA250620C00460000 | 2024-06-27 10:52AM EDT | 460.00 | 38.80 | 34.65 | 36.75 | 0.00 | - | 2 | 429 | 25.69% |
| MA250620C00470000 | 2024-06-27 3:20PM EDT | 470.00 | 32.65 | 28.50 | 32.40 | 0.00 | - | 5 | 1,257 | 25.31% |
| MA250620C00480000 | 2024-06-27 3:20PM EDT | 480.00 | 28.20 | 25.00 | 27.75 | 0.00 | - | 19 | 339 | 24.55% |
| MA250620C00490000 | 2024-06-28 2:37PM EDT | 490.00 | 23.08 | 22.00 | 23.60 | -1.12 | -4.63% | 2 | 317 | 23.89% |
| MA250620C00500000 | 2024-06-28 3:36PM EDT | 500.00 | 19.50 | 18.35 | 20.05 | -1.20 | -5.80% | 2 | 1,263 | 23.37% |
| MA250620C00510000 | 2024-06-21 3:54PM EDT | 510.00 | 21.98 | 15.60 | 17.25 | 0.00 | - | 30 | 42 | 23.12% |
| MA250620C00520000 | 2024-06-28 9:51AM EDT | 520.00 | 15.30 | 12.00 | 14.45 | +0.78 | +5.37% | 1 | 186 | 22.67% |
| MA250620C00540000 | 2024-06-26 3:29PM EDT | 540.00 | 13.00 | 8.75 | 10.40 | 0.00 | - | 1 | 149 | 22.26% |
| MA250620C00560000 | 2024-06-06 2:56PM EDT | 560.00 | 7.90 | 4.95 | 7.40 | 0.00 | - | 25 | 79 | 21.95% |
| MA250620C00580000 | 2024-06-28 2:54PM EDT | 580.00 | 4.45 | 3.95 | 5.05 | -0.25 | -5.32% | 6 | 146 | 21.53% |
| MA250620C00600000 | 2024-06-24 2:34PM EDT | 600.00 | 4.56 | 2.34 | 3.95 | 0.00 | - | 7 | 119 | 21.97% |
| MA250620C00620000 | 2024-06-25 2:40PM EDT | 620.00 | 3.00 | 0.24 | 4.10 | 0.00 | - | 3 | 204 | 23.85% |
| MA250620C00640000 | 2024-06-25 2:38PM EDT | 640.00 | 1.80 | 0.00 | 3.45 | 0.00 | - | 2 | 107 | 24.48% |
| MA250620C00660000 | 2024-06-28 2:00PM EDT | 660.00 | 1.00 | 0.00 | 2.99 | -0.95 | -48.72% | 1 | 9 | 25.20% |
| MA250620C00680000 | 2024-05-10 12:45PM EDT | 680.00 | 1.47 | 0.00 | 2.89 | 0.00 | - | 1 | 73 | 26.41% |
| MA250620C00700000 | 2024-06-24 9:31AM EDT | 700.00 | 0.60 | 0.00 | 2.51 | 0.00 | - | 8 | 136 | 26.99% |
| MA250620C00720000 | 2024-06-28 3:58PM EDT | 720.00 | 0.43 | 0.03 | 2.55 | -0.12 | -21.82% | 18 | 141 | 28.33% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250620P00210000 | 2024-05-09 10:51AM EDT | 210.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 40.52% |
| MA250620P00220000 | 2024-02-06 4:49PM EDT | 220.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.99% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 230.00 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 46.31% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 240.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 43.76% |
| MA250620P00250000 | 2024-04-25 9:45AM EDT | 250.00 | 5.00 | 0.00 | 3.30 | 0.00 | - | - | 3 | 37.46% |
| MA250620P00260000 | 2024-06-11 11:20AM EDT | 260.00 | 1.34 | 0.00 | 3.45 | 0.00 | - | 10 | 27 | 35.62% |
| MA250620P00270000 | 2024-06-24 10:06AM EDT | 270.00 | 2.93 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 34.04% |
| MA250620P00280000 | 2024-06-24 10:07AM EDT | 280.00 | 1.69 | 0.02 | 4.00 | 0.00 | - | 1 | 31 | 32.55% |
| MA250620P00290000 | 2024-05-16 3:44PM EDT | 290.00 | 2.10 | 0.08 | 4.25 | 0.00 | - | 1 | 2 | 30.96% |
| MA250620P00300000 | 2024-06-28 3:35PM EDT | 300.00 | 3.15 | 1.85 | 4.80 | -1.30 | -29.21% | 5 | 19 | 29.87% |
| MA250620P00310000 | 2024-06-06 2:57PM EDT | 310.00 | 3.30 | 2.39 | 5.30 | 0.00 | - | 50 | 51 | 28.63% |
| MA250620P00320000 | 2024-06-28 10:31AM EDT | 320.00 | 3.25 | 3.45 | 4.10 | +0.02 | +0.62% | 10 | 12 | 24.82% |
| MA250620P00330000 | 2024-06-18 10:24AM EDT | 330.00 | 5.77 | 4.05 | 5.10 | 0.00 | - | 1 | 11 | 24.40% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 340.00 | 5.65 | 4.65 | 5.85 | 0.00 | - | 106 | 79 | 23.44% |
| MA250620P00350000 | 2024-06-06 10:22AM EDT | 350.00 | 5.60 | 4.20 | 8.20 | 0.00 | - | 1 | 48 | 24.10% |
| MA250620P00360000 | 2024-06-21 3:51PM EDT | 360.00 | 6.00 | 5.70 | 9.35 | 0.00 | - | 10 | 152 | 23.18% |
| MA250620P00370000 | 2024-06-20 2:26PM EDT | 370.00 | 7.38 | 7.15 | 10.70 | 0.00 | - | 1 | 33 | 22.29% |
| MA250620P00380000 | 2024-06-18 10:23AM EDT | 380.00 | 7.65 | 8.90 | 12.30 | 0.00 | - | 1 | 52 | 21.46% |
| MA250620P00390000 | 2024-06-18 10:24AM EDT | 390.00 | 9.95 | 10.00 | 13.05 | 0.00 | - | 1 | 263 | 19.83% |
| MA250620P00400000 | 2024-06-24 10:06AM EDT | 400.00 | 13.06 | 12.00 | 15.20 | +2.91 | +28.67% | 12 | 455 | 19.10% |
| MA250620P00410000 | 2024-06-27 11:00AM EDT | 410.00 | 15.75 | 14.50 | 17.70 | 0.00 | - | 1 | 271 | 18.39% |
| MA250620P00420000 | 2024-06-28 12:46PM EDT | 420.00 | 18.13 | 17.50 | 20.65 | +2.33 | +14.75% | 12 | 665 | 17.73% |
| MA250620P00430000 | 2024-06-27 3:49PM EDT | 430.00 | 22.28 | 21.00 | 24.10 | 0.00 | - | 1 | 241 | 17.11% |
| MA250620P00440000 | 2024-06-28 11:47AM EDT | 440.00 | 24.99 | 25.00 | 27.90 | -1.01 | -3.88% | 8 | 181 | 16.41% |
| MA250620P00450000 | 2024-06-28 12:42PM EDT | 450.00 | 28.93 | 29.00 | 32.45 | +2.95 | +11.35% | 1 | 231 | 15.85% |
| MA250620P00460000 | 2024-06-27 10:52AM EDT | 460.00 | 33.88 | 34.00 | 37.65 | 0.00 | - | 1 | 389 | 15.33% |
| MA250620P00470000 | 2024-06-24 11:44AM EDT | 470.00 | 32.29 | 39.50 | 44.50 | 0.00 | - | 6 | 312 | 15.46% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 480.00 | 52.00 | 41.50 | 46.25 | 0.00 | - | 1 | 56 | 11.85% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 490.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250620P00500000 | 2024-05-31 2:42PM EDT | 500.00 | 60.68 | 60.00 | 65.00 | 0.00 | - | 2 | 10 | 13.78% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 510.00 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 0.00% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 540.00 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 560.00 | 90.00 | 101.00 | 105.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.