Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.601,27 -118,47 (-0,20%) CMC Crypto 200
1.308,31 -56,81 (-4,16%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:420.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 30.65 | 34.10 | 0.00 | - | 1 | 1 | 53.27% |
| MA240517C00420000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 32.73 | 31.30 | 33.80 | -11.95 | -26.75% | 8 | 93 | 29.37% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 32.00 | 34.90 | 0.00 | - | - | 1 | 29.63% |
| MA240531C00420000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 27.40 | 32.35 | 36.05 | 0.00 | - | 2 | 3 | 29.58% |
| MA240621C00420000 | 2024-05-07 12:59PM EDT | 2024-06-21 | 35.78 | 36.10 | 37.00 | +3.58 | +11.12% | 1 | 1,264 | 24.18% |
| MA240719C00420000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 37.55 | 39.05 | 39.55 | -21.55 | -36.46% | 1 | 79 | 23.53% |
| MA240920C00420000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 39.58 | 46.75 | 48.05 | 0.00 | - | 1 | 284 | 26.71% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 37.52% |
| MA241115C00420000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 47.78 | 52.65 | 53.55 | 0.00 | - | 1 | 19 | 27.27% |
| MA241220C00420000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 49.66 | 56.20 | 58.30 | 0.00 | - | 1 | 3 | 28.79% |
| MA250117C00420000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 57.70 | 58.55 | 60.25 | +2.55 | +4.62% | 1 | 499 | 28.59% |
| MA250620C00420000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 64.60 | 72.15 | 74.50 | 0.00 | - | 1 | 11 | 30.69% |
| MA260116C00420000 | 2024-05-01 12:05PM EDT | 2026-01-16 | 87.66 | 87.05 | 90.15 | 0.00 | - | 2 | 127 | 32.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00420000 | 2024-05-07 1:56PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.09 | 0.00 | - | 64 | 156 | 33.89% |
| MA240517P00420000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 13 | 381 | 22.75% |
| MA240524P00420000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.54 | 0.31 | 0.39 | 0.00 | - | 2 | 46 | 20.47% |
| MA240531P00420000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 0.54 | 0.45 | 0.56 | -0.34 | -38.64% | 3 | 44 | 18.73% |
| MA240607P00420000 | 2024-05-07 1:23PM EDT | 2024-06-07 | 0.85 | 0.72 | 0.87 | -0.44 | -34.11% | 6 | 45 | 18.34% |
| MA240614P00420000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 1.83 | 0.91 | 1.21 | 0.00 | - | 20 | 22 | 18.07% |
| MA240621P00420000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 1.50 | 1.37 | 1.48 | -0.35 | -18.92% | 44 | 2,042 | 17.60% |
| MA240719P00420000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 2.81 | 2.78 | 2.92 | -0.94 | -24.48% | 22 | 101 | 17.20% |
| MA240920P00420000 | 2024-05-07 11:26AM EDT | 2024-09-20 | 7.30 | 6.70 | 7.10 | -0.72 | -8.98% | 4 | 340 | 18.12% |
| MA241018P00420000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 9.60 | 8.10 | 8.50 | 0.00 | - | 1 | 129 | 18.00% |
| MA241115P00420000 | 2024-05-07 12:42PM EDT | 2024-11-15 | 10.45 | 10.00 | 10.35 | -1.05 | -9.13% | 3 | 12 | 18.39% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 11.55 | 12.00 | -2.07 | -14.76% | 2 | 286 | 18.32% |
| MA250117P00420000 | 2024-05-06 12:52PM EDT | 2025-01-17 | 14.69 | 12.80 | 13.35 | 0.00 | - | 1 | 836 | 18.35% |
| MA250321P00420000 | 2024-04-30 10:15AM EDT | 2025-03-21 | 16.75 | 14.90 | 15.85 | 0.00 | - | 3 | 106 | 18.16% |
| MA250620P00420000 | 2024-05-07 3:16PM EDT | 2025-06-20 | 19.56 | 19.15 | 19.70 | +0.27 | +1.40% | 2 | 539 | 18.31% |
| MA260116P00420000 | 2024-05-06 1:31PM EDT | 2026-01-16 | 28.36 | 25.10 | 28.45 | 0.00 | - | 1 | 228 | 19.01% |
© 2024 Yahoo. Tutti i diritti riservati.