Italia markets open in 6 hours 3 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.288,14 +218,46 (+0,56%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.519,60 +4.339,95 (+7,09%) CMC Crypto 200
1.517,27 +162,86 (+12,02%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00360000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 100.89 | 98.75 | 101.85 | +6.19 | +6.54% | 1 | 1 | 125.00% |
| MA240531C00360000 | 2024-05-20 1:01PM EDT | 2024-05-31 | 100.90 | 99.00 | 102.10 | +2.64 | +2.69% | 1 | 1 | 79.98% |
| MA240621C00360000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 101.60 | 100.30 | 103.30 | +2.12 | +2.13% | 1 | 214 | 56.27% |
| MA240719C00360000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 101.78 | 101.35 | 104.45 | 0.00 | - | 2 | 2 | 50.71% |
| MA240920C00360000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 115.28 | 103.05 | 106.45 | 0.00 | - | 1 | 2 | 39.43% |
| MA241115C00360000 | 2024-02-12 3:54PM EDT | 2024-11-15 | 114.87 | 128.50 | 131.95 | 0.00 | - | - | 2 | 61.27% |
| MA250117C00360000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 112.19 | 113.00 | 115.40 | 0.00 | - | 2 | 609 | 38.45% |
| MA250620C00360000 | 2024-04-23 10:34AM EDT | 2025-06-20 | 128.28 | 122.00 | 126.40 | 0.00 | - | 1 | 2 | 38.43% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 2026-01-16 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 48.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.44 | 0.00 | - | - | 5 | 106.06% |
| MA240614P00360000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 50.15% |
| MA240621P00360000 | 2024-05-13 10:58AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 589 | 38.38% |
| MA240719P00360000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.24 | 0.08 | 0.41 | 0.00 | - | 8 | 30 | 30.01% |
| MA240920P00360000 | 2024-05-16 10:57AM EDT | 2024-09-20 | 0.93 | 0.80 | 0.95 | 0.00 | - | 2 | 67 | 24.22% |
| MA241018P00360000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.63 | 1.15 | 1.30 | 0.00 | - | 1 | 44 | 23.25% |
| MA241115P00360000 | 2024-05-15 3:35PM EDT | 2024-11-15 | 2.21 | 1.82 | 1.97 | 0.00 | - | 1 | 16 | 23.36% |
| MA241220P00360000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 3.35 | 2.28 | 2.66 | 0.00 | - | 15 | 62 | 22.94% |
| MA250117P00360000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 3.25 | 2.80 | 3.20 | 0.00 | - | 1 | 659 | 22.60% |
| MA250321P00360000 | 2024-05-14 12:31PM EDT | 2025-03-21 | 5.55 | 4.15 | 4.50 | 0.00 | - | 1 | 7 | 22.10% |
| MA250620P00360000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 6.55 | 6.35 | 6.75 | -0.10 | -1.50% | 5 | 138 | 21.95% |
| MA260116P00360000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.95 | 10.85 | 12.10 | 0.00 | - | 4 | 704 | 21.85% |
© 2024 Yahoo. Tutti i diritti riservati.