Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.907,82 +38,44 (+0,10%) Nasdaq
16.696,06 -2,26 (-0,01%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,54 +0,31 (+0,39%) Bitcoin EUR
61.783,41 +1.330,36 (+2,20%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Prezzo d'esercizio:380.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00380000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 77.20 | 78.80 | 82.05 | 0.00 | - | 10 | 12 | 236.04% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 83.22 | 79.15 | 82.65 | 0.00 | - | - | 1 | 58.69% |
| MA240621C00380000 | 2024-05-16 12:28PM EDT | 2024-06-21 | 84.00 | 81.55 | 84.45 | 0.00 | - | 1 | 84 | 50.95% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 2024-07-19 | 81.44 | 82.30 | 85.60 | 0.00 | - | 1 | 6 | 41.43% |
| MA240920C00380000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 74.20 | 87.80 | 89.50 | 0.00 | - | 1 | 6 | 35.97% |
| MA241018C00380000 | 2024-04-23 3:52PM EDT | 2024-10-18 | 95.80 | 89.15 | 91.45 | 0.00 | - | 2 | 2 | 35.20% |
| MA241115C00380000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 97.39 | 110.60 | 114.20 | 0.00 | - | - | 10 | 54.48% |
| MA241220C00380000 | 2024-02-12 3:45PM EDT | 2024-12-20 | 100.03 | 113.20 | 116.10 | 0.00 | - | - | 3 | 51.92% |
| MA250117C00380000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 99.64 | 96.95 | 98.80 | 0.00 | - | 1 | 3,269 | 35.09% |
| MA250321C00380000 | 2024-04-18 11:06AM EDT | 2025-03-21 | 106.67 | 101.20 | 103.00 | 0.00 | - | - | 36 | 34.69% |
| MA250620C00380000 | 2024-03-04 2:40PM EDT | 2025-06-20 | 122.93 | 127.30 | 130.95 | 0.00 | - | 1 | 5 | 48.81% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 132.30 | 117.20 | 120.10 | 0.00 | - | 1 | 40 | 33.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00380000 | 2024-05-13 10:13AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 121.88% |
| MA240524P00380000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 2 | 59.86% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.48 | 0.00 | - | 1 | 2 | 50.22% |
| MA240621P00380000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 0.22 | 0.09 | 0.25 | 0.00 | - | 3 | 776 | 29.25% |
| MA240719P00380000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 0.35 | 0.31 | 0.37 | 0.00 | - | 1 | 60 | 23.29% |
| MA240920P00380000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 3.50 | 1.50 | 1.60 | 0.00 | - | 2 | 53 | 21.86% |
| MA241018P00380000 | 2024-05-14 12:34PM EDT | 2024-10-18 | 2.89 | 2.01 | 2.15 | 0.00 | - | 1 | 22 | 21.22% |
| MA241115P00380000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 3.05 | 2.99 | 3.15 | -1.30 | -29.89% | 1 | 50 | 21.57% |
| MA241220P00380000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 3.81 | 3.95 | 4.15 | 0.00 | - | 1 | 56 | 21.39% |
| MA250117P00380000 | 2024-05-13 11:02AM EDT | 2025-01-17 | 4.75 | 4.60 | 4.90 | -0.45 | -8.65% | 15 | 637 | 21.18% |
| MA250321P00380000 | 2024-05-14 11:54AM EDT | 2025-03-21 | 7.80 | 6.15 | 6.55 | 0.00 | - | 1 | 42 | 20.79% |
| MA250620P00380000 | 2024-03-20 3:05PM EDT | 2025-06-20 | 9.75 | 12.95 | 14.40 | 0.00 | - | 1 | 47 | 24.83% |
| MA260116P00380000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 14.55 | 14.15 | 15.40 | 0.00 | - | 3 | 166 | 20.72% |
© 2024 Yahoo. Tutti i diritti riservati.