Italia markets close in 3 hours 33 minutes
FTSE MIB
34.107,15 +120,25 (+0,35%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,26 -0,22 (-0,28%) Bitcoin EUR
59.016,03 -604,50 (-1,01%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 55.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240621C00410000 | 2024-05-06 1:35PM EDT | 2024-06-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 806 | 0.00% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MA240920C00410000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA241220C00410000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| MA250117C00410000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 337 | 0.00% |
| MA250321C00410000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 84.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| MA260116C00410000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00410000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| MA240517P00410000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 12.50% |
| MA240524P00410000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MA240531P00410000 | 2024-05-06 1:43PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| MA240607P00410000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| MA240614P00410000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MA240621P00410000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 35 | 1,419 | 6.25% |
| MA240719P00410000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 211 | 3.13% |
| MA240920P00410000 | 2024-05-06 11:29AM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| MA241018P00410000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| MA241115P00410000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 3.13% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 3.13% |
| MA250117P00410000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,042 | 3.13% |
| MA250321P00410000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| MA250620P00410000 | 2024-05-06 9:45AM EDT | 2025-06-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 1.56% |
| MA260116P00410000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 27.87 | 0.00 | 0.00 | 0.00 | - | 35 | 246 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.