Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,08 +220,28 (+0,58%) Nasdaq
15.964,20 +352,44 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.429,83 -1.102,70 (-1,82%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 96.10 | 99.25 | 0.00 | - | 3 | 1 | 278.22% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 66.05 | 69.75 | 0.00 | - | 4 | 2 | 216.89% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 51.35 | 54.25 | 0.00 | - | 1 | 1 | 162.79% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 36.40 | 39.25 | 0.00 | - | 4 | 3 | 124.61% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 29.12 | 26.30 | 29.25 | +1.38 | +4.97% | 1 | 4 | 98.73% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 21.15 | 24.95 | 0.00 | - | 1 | 4 | 98.46% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 16.60 | 19.20 | 0.00 | - | 3 | 4 | 70.90% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 14.00 | 11.70 | 14.20 | +1.04 | +8.02% | 2 | 90 | 56.89% |
| MA240426C00455000 | 2024-04-26 12:53PM EDT | 455.00 | 8.20 | 6.65 | 8.80 | +1.90 | +30.16% | 4 | 99 | 35.99% |
| MA240426C00460000 | 2024-04-26 12:30PM EDT | 460.00 | 2.61 | 2.71 | 4.00 | -0.84 | -24.35% | 26 | 197 | 22.90% |
| MA240426C00462500 | 2024-04-26 12:47PM EDT | 462.50 | 0.97 | 0.92 | 1.20 | -0.88 | -47.57% | 23 | 222 | 9.82% |
| MA240426C00465000 | 2024-04-26 12:40PM EDT | 465.00 | 0.23 | 0.14 | 0.23 | -0.64 | -73.56% | 101 | 211 | 9.35% |
| MA240426C00467500 | 2024-04-26 12:26PM EDT | 467.50 | 0.06 | 0.02 | 0.11 | -0.40 | -86.96% | 51 | 353 | 13.04% |
| MA240426C00470000 | 2024-04-26 12:48PM EDT | 470.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 93 | 358 | 15.14% |
| MA240426C00472500 | 2024-04-26 11:26AM EDT | 472.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 32 | 199 | 21.88% |
| MA240426C00475000 | 2024-04-26 11:01AM EDT | 475.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 52 | 192 | 26.37% |
| MA240426C00477500 | 2024-04-26 12:26PM EDT | 477.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 112 | 30.76% |
| MA240426C00480000 | 2024-04-26 12:48PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 52 | 239 | 30.47% |
| MA240426C00482500 | 2024-04-26 10:30AM EDT | 482.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 130 | 37.50% |
| MA240426C00485000 | 2024-04-25 3:55PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 37.89% |
| MA240426C00487500 | 2024-04-25 11:35AM EDT | 487.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 47.46% |
| MA240426C00490000 | 2024-04-26 12:14PM EDT | 490.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 36 | 145 | 48.05% |
| MA240426C00495000 | 2024-04-25 10:07AM EDT | 495.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 50.78% |
| MA240426C00500000 | 2024-04-25 3:20PM EDT | 500.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 98 | 60.94% |
| MA240426C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 159 | 67.58% |
| MA240426C00510000 | 2024-04-26 12:09PM EDT | 510.00 | 0.01 | 0.00 | 0.04 | -0.18 | -94.74% | 3 | 40 | 68.75% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 9 | 15 | 75.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 9 | 23 | 76.56% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 87.50% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 92.97% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 98.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 343.75% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 151.56% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 53 | 128.13% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 82 | 119.53% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 106.25% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 54 | 98.44% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 2 | 22 | 100.78% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 28 | 92.19% |
| MA240426P00415000 | 2024-04-25 12:15PM EDT | 415.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 53 | 83.98% |
| MA240426P00420000 | 2024-04-25 2:54PM EDT | 420.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 392 | 75.78% |
| MA240426P00425000 | 2024-04-25 3:53PM EDT | 425.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 64 | 67.58% |
| MA240426P00430000 | 2024-04-26 9:57AM EDT | 430.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 424 | 57.42% |
| MA240426P00435000 | 2024-04-26 11:49AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 767 | 52.54% |
| MA240426P00440000 | 2024-04-26 11:15AM EDT | 440.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 41 | 651 | 42.77% |
| MA240426P00445000 | 2024-04-26 11:15AM EDT | 445.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 898 | 35.55% |
| MA240426P00450000 | 2024-04-26 12:29PM EDT | 450.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 60 | 542 | 26.76% |
| MA240426P00455000 | 2024-04-26 12:30PM EDT | 455.00 | 0.05 | 0.00 | 0.08 | -0.25 | -83.33% | 102 | 700 | 19.24% |
| MA240426P00460000 | 2024-04-26 12:41PM EDT | 460.00 | 0.11 | 0.04 | 0.11 | -0.99 | -90.00% | 61 | 543 | 9.57% |
| MA240426P00462500 | 2024-04-26 12:42PM EDT | 462.50 | 0.47 | 0.40 | 0.52 | -1.68 | -78.14% | 74 | 234 | 7.54% |
| MA240426P00465000 | 2024-04-26 12:43PM EDT | 465.00 | 2.10 | 1.59 | 2.37 | -1.50 | -41.67% | 21 | 229 | 10.89% |
| MA240426P00467500 | 2024-04-26 9:30AM EDT | 467.50 | 5.56 | 3.80 | 5.70 | -0.39 | -6.55% | 1 | 44 | 29.66% |
| MA240426P00470000 | 2024-04-26 12:41PM EDT | 470.00 | 7.44 | 6.00 | 8.85 | -0.61 | -7.95% | 54 | 160 | 46.00% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 8.40 | 11.40 | 0.00 | - | 11 | 10 | 54.57% |
| MA240426P00475000 | 2024-04-26 12:25PM EDT | 475.00 | 12.32 | 11.00 | 13.15 | +0.27 | +2.24% | 3 | 6 | 50.88% |
| MA240426P00477500 | 2024-04-26 12:55PM EDT | 477.50 | 14.29 | 13.70 | 14.90 | -0.73 | -4.63% | 7 | 8 | 41.75% |
| MA240426P00480000 | 2024-04-25 12:50PM EDT | 480.00 | 17.84 | 15.55 | 18.35 | 0.00 | - | 1 | 2 | 67.29% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 18.35 | 21.25 | 0.00 | - | - | 0 | 80.42% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 21.00 | 23.55 | 0.00 | - | 20 | 0 | 52.39% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 180.96% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 35.05 | 38.65 | 0.00 | - | 10 | 0 | 120.12% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 341.67% |
© 2024 Yahoo. Tutti i diritti riservati.