Italia markets close in 1 hour 21 minutes
FTSE MIB
35.375,02 -35,11 (-0,10%) Dow Jones
39.903,42 +34,04 (+0,09%) Nasdaq
16.678,09 -20,23 (-0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,57 +0,34 (+0,43%) Bitcoin EUR
60.902,12 +72,48 (+0,12%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:09AM EDT. Mercato aperto.
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 5 | 6 |
| 219.25 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 275.00 | 0.18 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 224 |
| - | - | - | - | - | 325.00 | 0.31 | 0.00 | - | 5 | 5 |
| 134.41 | 0.00 | - | 2 | 2 | 330.00 | 0.07 | 0.00 | - | 10 | 191 |
| - | - | - | - | - | 335.00 | 0.05 | 0.00 | - | 3 | 5 |
| 116.36 | 0.00 | - | 10 | 10 | 340.00 | 0.31 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 345.00 | 0.20 | 0.00 | - | 1 | 5 |
| 119.45 | 0.00 | - | 1 | 1 | 350.00 | 0.23 | 0.00 | - | 2 | 4 |
| 82.20 | 0.00 | - | 5 | 5 | 355.00 | 0.03 | 0.00 | - | 5 | 9 |
| 98.78 | +4.48 | +4.75% | 2 | 3 | 360.00 | 0.01 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 4 | 30 |
| 71.36 | 0.00 | - | 1 | 17 | 370.00 | 0.01 | 0.00 | - | 3 | 28 |
| 82.07 | 0.00 | - | 5 | 5 | 375.00 | 0.06 | 0.00 | - | 2 | 25 |
| 77.20 | 0.00 | - | 10 | 12 | 380.00 | 0.03 | 0.00 | - | 1 | 98 |
| 72.26 | 0.00 | - | 4 | 15 | 385.00 | 0.01 | 0.00 | - | 8 | 22 |
| - | - | - | - | - | 387.50 | 0.03 | 0.00 | - | 1 | 2 |
| 60.48 | 0.00 | - | 1 | 12 | 390.00 | 0.03 | 0.00 | - | 10 | 245 |
| - | - | - | - | - | 392.50 | 0.06 | 0.00 | - | - | 1 |
| 70.31 | 0.00 | - | 3 | 25 | 395.00 | 0.17 | 0.00 | - | 5 | 30 |
| 59.33 | +7.30 | +14.03% | 2 | 26 | 400.00 | 0.02 | 0.00 | - | 4 | 273 |
| 52.39 | 0.00 | - | 1 | 24 | 405.00 | 0.03 | 0.00 | - | 4 | 119 |
| 40.70 | 0.00 | - | 20 | 58 | 410.00 | 0.04 | 0.00 | - | 1 | 187 |
| 45.20 | 0.00 | - | 2 | 18 | 415.00 | 0.07 | 0.00 | - | 1 | 173 |
| - | - | - | - | - | 417.50 | 0.04 | 0.00 | - | 1 | 39 |
| 36.15 | 0.00 | - | 5 | 53 | 420.00 | 0.01 | -0.03 | -75.00% | 4 | 375 |
| - | - | - | - | - | 422.50 | 0.05 | 0.00 | - | 9 | 26 |
| 20.53 | 0.00 | - | 1 | 260 | 425.00 | 0.05 | 0.00 | - | 7 | 616 |
| - | - | - | - | - | 427.50 | 0.05 | 0.00 | - | 25 | 51 |
| 32.03 | 0.00 | - | 1 | 69 | 430.00 | 0.03 | 0.00 | - | 3 | 671 |
| - | - | - | - | - | 432.50 | 0.06 | 0.00 | - | 11 | 100 |
| 19.00 | 0.00 | - | 1 | 61 | 435.00 | 0.02 | -0.04 | -66.67% | 15 | 403 |
| - | - | - | - | - | 437.50 | 0.03 | 0.00 | - | 10 | 103 |
| 22.00 | 0.00 | - | 1 | 174 | 440.00 | 0.05 | 0.00 | - | 22 | 865 |
| - | - | - | - | - | 442.50 | 0.14 | 0.00 | - | 5 | 102 |
| 14.30 | -3.50 | -19.66% | 1 | 125 | 445.00 | 0.04 | 0.00 | - | 29 | 521 |
| 9.40 | 0.00 | - | 1 | 50 | 447.50 | 0.05 | -0.01 | -16.67% | 6 | 174 |
| 9.44 | -1.44 | -13.24% | 13 | 374 | 450.00 | 0.12 | 0.00 | - | 20 | 497 |
| 8.81 | 0.00 | - | 1 | 91 | 452.50 | 0.15 | 0.00 | - | 11 | 141 |
| 3.55 | -1.40 | -28.28% | 1 | 560 | 455.00 | 0.13 | -0.32 | -71.11% | 34 | 626 |
| 2.17 | -0.78 | -26.44% | 6 | 145 | 457.50 | 0.79 | -0.05 | -5.95% | 1 | 113 |
| 0.79 | -0.62 | -43.97% | 25 | 574 | 460.00 | 1.64 | +0.02 | +1.23% | 10 | 779 |
| 0.11 | -0.49 | -81.67% | 11 | 272 | 462.50 | 3.15 | 0.00 | - | 59 | 101 |
| 0.12 | -0.13 | -52.00% | 20 | 637 | 465.00 | 6.83 | +2.13 | +45.32% | 2 | 918 |
| 0.05 | -0.06 | -54.55% | 9 | 103 | 467.50 | 16.85 | 0.00 | - | 1 | 6 |
| 0.01 | -0.05 | -71.43% | 18 | 1,181 | 470.00 | 7.00 | 0.00 | - | 7 | 112 |
| 0.01 | -0.03 | -42.86% | 1 | 216 | 472.50 | 25.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 4 | 383 | 475.00 | 13.30 | 0.00 | - | 110 | 71 |
| 0.02 | -0.01 | -25.00% | 1 | 56 | 477.50 | 31.55 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 474 | 480.00 | 22.60 | 0.00 | - | 39 | 4 |
| 0.05 | 0.00 | - | 14 | 621 | 485.00 | 23.30 | 0.00 | - | 110 | 51 |
| 0.05 | 0.00 | - | - | 16 | 487.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 553 | 490.00 | 34.45 | 0.00 | - | 64 | 5 |
| 0.06 | 0.00 | - | - | 7 | 492.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 416 | 495.00 | 51.08 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 538 | 500.00 | 57.71 | 0.00 | - | 125 | 0 |
| 0.05 | 0.00 | - | 91 | 583 | 505.00 | 26.50 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 228 | 510.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 512.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 77 | 224 | 515.00 | 36.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 413 | 520.00 | 34.08 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 9 | 150 | 525.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 276 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 535.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 141 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 12 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 42 | 550.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 20 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 32 | 277 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 190 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 50 | 575.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.