Italia markets open in 5 hours 17 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.443,93 -391,17 (-1,01%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.267,91 -1.105,10 (-1,86%) CMC Crypto 200
1.296,22 -68,91 (-5,05%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:390.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00390000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 57.95 | 61.80 | 65.15 | 0.00 | - | 5 | 13 | 68.68% |
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 63.25 | 66.50 | 0.00 | - | 1 | 0 | 44.88% |
| MA240621C00390000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 55.25 | 64.50 | 67.60 | 0.00 | - | 5 | 76 | 40.66% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 23.52% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 25.41% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 55.31% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 80.25 | 82.30 | 0.00 | - | 10 | 34 | 33.11% |
| MA250117C00390000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 80.25 | 81.95 | 84.90 | 0.00 | - | 10 | 627 | 33.42% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 93.90 | 96.65 | 0.00 | - | 4 | 5 | 33.89% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 29.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.48 | 0.00 | - | 20 | 23 | 81.25% |
| MA240517P00390000 | 2024-05-07 2:20PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.11 | -0.08 | -66.67% | 11 | 252 | 39.84% |
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.61 | 0.00 | - | - | 6 | 40.04% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.67 | -0.19 | -65.52% | 1 | 17 | 34.30% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.00 | 0.25 | 0.00 | - | - | 1 | 25.44% |
| MA240621P00390000 | 2024-05-07 1:29PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.42 | -0.13 | -25.49% | 6 | 762 | 23.00% |
| MA240719P00390000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 0.96 | 0.78 | 0.94 | -0.58 | -37.66% | 11 | 295 | 21.07% |
| MA240920P00390000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 2.89 | 3.10 | 0.00 | - | 1 | 76 | 20.78% |
| MA241018P00390000 | 2024-04-12 2:01PM EDT | 2024-10-18 | 6.15 | 3.70 | 4.05 | 0.00 | - | 1 | 18 | 20.54% |
| MA241115P00390000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 7.25 | 5.00 | 5.30 | 0.00 | - | 1 | 106 | 20.75% |
| MA241220P00390000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 8.55 | 6.15 | 6.55 | 0.00 | - | 1 | 27 | 20.59% |
| MA250117P00390000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 9.95 | 7.00 | 7.45 | 0.00 | - | 35 | 798 | 20.39% |
| MA250321P00390000 | 2024-05-02 11:30AM EDT | 2025-03-21 | 12.25 | 8.90 | 9.65 | 0.00 | - | 259 | 166 | 20.26% |
| MA250620P00390000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 15.32 | 12.05 | 13.55 | 0.00 | - | 23 | 247 | 20.76% |
| MA260116P00390000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 18.85 | 17.50 | 18.90 | -1.25 | -6.22% | 1 | 202 | 19.89% |
© 2024 Yahoo. Tutti i diritti riservati.