Italia markets open in 3 hours 25 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.705,59 +4.347,19 (+7,08%) CMC Crypto 200
1.515,67 +161,25 (+11,91%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:370.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 95.03% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 91.45 | 94.60 | 0.00 | - | 2 | 2 | 46.88% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 95.00 | 99.15 | 0.00 | - | 1 | 5 | 40.80% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 97.40 | 99.95 | 0.00 | - | 2 | 41 | 37.96% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 58.50% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 101.70 | 104.90 | 0.00 | - | 1 | 1 | 37.43% |
| MA250117C00370000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 108.14 | 103.15 | 106.55 | 0.00 | - | 1 | 3,127 | 36.83% |
| MA250321C00370000 | 2024-05-13 10:28AM EDT | 2025-03-21 | 109.15 | 107.70 | 111.40 | 0.00 | - | 4 | 4 | 36.93% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 114.85 | 117.00 | 0.00 | - | 1 | 29 | 36.40% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 126.50 | 130.70 | 0.00 | - | 2 | 112 | 36.95% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00370000 | 2024-05-20 11:20AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 35 | 45.70% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 45.90% |
| MA240614P00370000 | 2024-05-06 3:23PM EDT | 2024-06-14 | 0.20 | 0.01 | 0.45 | 0.00 | - | - | 31 | 42.60% |
| MA240621P00370000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 0.19 | 0.01 | 0.21 | 0.00 | - | 4 | 235 | 33.57% |
| MA240719P00370000 | 2024-05-20 12:01PM EDT | 2024-07-19 | 0.23 | 0.18 | 0.27 | -0.17 | -42.50% | 1 | 56 | 25.42% |
| MA240920P00370000 | 2024-05-20 10:57AM EDT | 2024-09-20 | 1.07 | 1.04 | 1.18 | -0.44 | -29.14% | 1 | 167 | 22.91% |
| MA241018P00370000 | 2024-05-15 3:43PM EDT | 2024-10-18 | 1.81 | 1.50 | 1.62 | 0.00 | - | 1 | 7 | 22.12% |
| MA241115P00370000 | 2024-05-20 3:42PM EDT | 2024-11-15 | 2.31 | 2.03 | 2.42 | -0.04 | -1.70% | 14 | 811 | 22.32% |
| MA241220P00370000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 3.53 | 3.05 | 3.25 | 0.00 | - | 1 | 29 | 22.03% |
| MA250117P00370000 | 2024-05-20 10:41AM EDT | 2025-01-17 | 3.67 | 3.60 | 3.90 | -0.13 | -3.42% | 2 | 798 | 21.79% |
| MA250321P00370000 | 2024-05-17 11:30AM EDT | 2025-03-21 | 5.25 | 5.00 | 5.45 | 0.00 | - | 1 | 48 | 21.45% |
| MA250620P00370000 | 2024-05-20 2:36PM EDT | 2025-06-20 | 7.65 | 7.45 | 7.85 | -4.08 | -34.78% | 5 | 27 | 21.24% |
| MA260116P00370000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 13.60 | 12.45 | 14.45 | 0.00 | - | 4 | 127 | 21.76% |
© 2024 Yahoo. Tutti i diritti riservati.