Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.157,33 -108,42 (-0,17%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240614C00340000 | 2024-05-29 9:44AM EDT | 2024-06-14 | 104.76 | 105.50 | 110.00 | 0.00 | - | 1 | 1 | 77.54% |
| MA240621C00340000 | 2024-05-30 1:32PM EDT | 2024-06-21 | 104.79 | 105.70 | 110.30 | 0.00 | - | 10 | 28 | 66.11% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 106.50 | 111.05 | 0.00 | - | - | 1 | 38.85% |
| MA241018C00340000 | 2024-05-17 11:52AM EDT | 2024-10-18 | 127.93 | 111.85 | 116.50 | 0.00 | - | 1 | 1 | 45.36% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 86.34% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MA250117C00340000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 121.55 | 117.65 | 121.85 | 0.00 | - | 20 | 28 | 41.81% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 53.91% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00340000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 705 | 53.27% |
| MA240719P00340000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.28 | 0.01 | 0.60 | 0.00 | - | 5 | 55 | 39.53% |
| MA240920P00340000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 0.64 | 0.54 | 0.68 | 0.00 | - | 1 | 166 | 26.55% |
| MA241018P00340000 | 2024-05-16 11:24AM EDT | 2024-10-18 | 0.88 | 0.74 | 0.94 | 0.00 | - | 40 | 44 | 25.14% |
| MA241115P00340000 | 2024-05-16 11:24AM EDT | 2024-11-15 | 1.26 | 1.13 | 1.47 | 0.00 | - | 40 | 50 | 25.04% |
| MA241220P00340000 | 2024-05-28 2:33PM EDT | 2024-12-20 | 2.22 | 1.77 | 2.02 | 0.00 | - | 2 | 21 | 24.38% |
| MA250117P00340000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 2.82 | 2.03 | 2.49 | 0.00 | - | 10 | 663 | 23.98% |
| MA250620P00340000 | 2024-05-14 10:49AM EDT | 2025-06-20 | 5.65 | 3.15 | 5.70 | 0.00 | - | 106 | 79 | 23.17% |
| MA260116P00340000 | 2024-05-28 10:18AM EDT | 2026-01-16 | 9.32 | 7.85 | 9.45 | 0.00 | - | 1 | 32 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.