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
62.261,14 -28,25 (-0,05%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00410000 | 2024-05-21 1:43PM EDT | 2024-06-07 | 47.77 | 35.75 | 39.65 | 0.00 | - | 4 | 20 | 63.57% |
| MA240614C00410000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 31.26 | 35.80 | 40.35 | -3.40 | -9.81% | 4 | 5 | 46.84% |
| MA240621C00410000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 52.86 | 36.50 | 40.95 | 0.00 | - | 20 | 825 | 40.13% |
| MA240628C00410000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 36.43 | 37.15 | 41.75 | 0.00 | - | 1 | 1 | 37.09% |
| MA240719C00410000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 34.50 | 38.95 | 42.50 | -18.00 | -34.29% | 1 | 40 | 29.53% |
| MA240816C00410000 | 2024-05-28 11:22AM EDT | 2024-08-16 | 42.50 | 43.40 | 45.60 | 0.00 | - | 1 | 1 | 28.67% |
| MA240920C00410000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 57.60 | 46.40 | 49.20 | 0.00 | - | 5 | 9 | 28.32% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 63.00 | 65.15 | 0.00 | - | 4 | 4 | 38.31% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 51.80 | 56.05 | 0.00 | - | 5 | 0 | 27.09% |
| MA250117C00410000 | 2024-05-29 1:52PM EDT | 2025-01-17 | 57.45 | 57.95 | 61.05 | 0.00 | - | 1 | 338 | 29.40% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 68.10 | 70.20 | 0.00 | - | - | 1 | 32.42% |
| MA250620C00410000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 84.00 | 71.70 | 74.10 | 0.00 | - | 1 | 11 | 30.66% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 86.25 | 89.30 | 0.00 | - | 2 | 118 | 31.95% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607P00410000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 30 | 84 | 31.54% |
| MA240614P00410000 | 2024-05-28 11:12AM EDT | 2024-06-14 | 0.33 | 0.12 | 0.27 | 0.00 | - | 200 | 210 | 25.10% |
| MA240621P00410000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.46 | 0.27 | 0.43 | -0.15 | -24.59% | 17 | 1,382 | 22.07% |
| MA240628P00410000 | 2024-05-31 11:40AM EDT | 2024-06-28 | 0.71 | 0.40 | 0.65 | -0.04 | -5.33% | 9 | 28 | 20.72% |
| MA240719P00410000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 1.45 | 1.12 | 1.35 | -0.29 | -16.67% | 26 | 216 | 18.56% |
| MA240816P00410000 | 2024-05-31 1:57PM EDT | 2024-08-16 | 3.90 | 2.54 | 3.15 | +0.25 | +6.85% | 3 | 17 | 19.11% |
| MA240920P00410000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 5.50 | 4.10 | 4.60 | -0.10 | -1.79% | 2 | 292 | 18.18% |
| MA241018P00410000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 6.30 | 5.20 | 5.80 | +0.02 | +0.32% | 1 | 75 | 17.84% |
| MA241115P00410000 | 2024-05-31 12:09PM EDT | 2024-11-15 | 9.00 | 7.00 | 7.70 | +0.70 | +8.43% | 6 | 29 | 18.45% |
| MA241220P00410000 | 2024-05-29 1:29PM EDT | 2024-12-20 | 10.03 | 8.50 | 9.25 | 0.00 | - | 4 | 134 | 18.30% |
| MA250117P00410000 | 2024-05-28 11:42AM EDT | 2025-01-17 | 11.04 | 9.65 | 10.40 | 0.00 | - | 3 | 1,047 | 18.18% |
| MA250321P00410000 | 2024-05-24 12:57PM EDT | 2025-03-21 | 12.25 | 12.20 | 13.15 | 0.00 | - | 3 | 64 | 18.22% |
| MA250620P00410000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 17.15 | 14.60 | 16.85 | -0.20 | -1.15% | 10 | 233 | 18.31% |
| MA260116P00410000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 22.05 | 20.60 | 23.55 | 0.00 | - | 4 | 250 | 18.10% |
© 2024 Yahoo. Tutti i diritti riservati.