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
62.109,47 -181,27 (-0,29%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:520.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 1 | 55.96% |
| MA240621C00520000 | 2024-05-30 1:08PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 4,079 | 27.88% |
| MA240719C00520000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 0.22 | 0.07 | 0.16 | 0.00 | - | 5 | 217 | 18.90% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 2024-08-16 | 1.08 | 0.25 | 0.63 | 0.00 | - | - | 2 | 18.69% |
| MA240920C00520000 | 2024-05-29 10:06AM EDT | 2024-09-20 | 1.10 | 1.02 | 1.34 | 0.00 | - | 1 | 445 | 18.02% |
| MA241018C00520000 | 2024-05-28 12:20PM EDT | 2024-10-18 | 1.84 | 1.69 | 2.10 | 0.00 | - | 2 | 64 | 17.91% |
| MA241115C00520000 | 2024-05-30 12:46PM EDT | 2024-11-15 | 3.25 | 3.30 | 3.85 | 0.00 | - | 1 | 64 | 19.30% |
| MA241220C00520000 | 2024-05-29 1:29PM EDT | 2024-12-20 | 4.30 | 5.10 | 5.65 | -0.80 | -15.69% | 2 | 188 | 19.83% |
| MA250117C00520000 | 2024-05-30 3:19PM EDT | 2025-01-17 | 6.27 | 6.50 | 7.20 | 0.00 | - | 3 | 849 | 20.23% |
| MA250321C00520000 | 2024-05-31 2:42PM EDT | 2025-03-21 | 9.85 | 10.30 | 11.25 | -6.65 | -40.30% | 1 | 20 | 21.34% |
| MA250620C00520000 | 2024-05-30 10:27AM EDT | 2025-06-20 | 15.30 | 14.90 | 17.50 | -0.90 | -5.56% | 1 | 187 | 22.75% |
| MA260116C00520000 | 2024-05-28 2:40PM EDT | 2026-01-16 | 30.80 | 30.10 | 31.95 | 0.00 | - | 2 | 689 | 25.21% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 70.80 | 75.50 | 0.00 | - | 37 | 0 | 14.72% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 16.43% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 6.42% |
© 2024 Yahoo. Tutti i diritti riservati.