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
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.588,33 -353,85 (-0,60%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:430.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00430000 | 2024-05-07 1:56PM EDT | 2024-05-10 | 22.35 | 21.65 | 24.80 | +3.80 | +20.49% | 4 | 5 | 48.25% |
| MA240517C00430000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 22.25 | 22.95 | 24.80 | +3.14 | +16.43% | 2 | 72 | 29.09% |
| MA240524C00430000 | 2024-05-07 1:02PM EDT | 2024-05-24 | 23.31 | 23.05 | 26.40 | +7.51 | +47.53% | 5 | 5 | 28.96% |
| MA240621C00430000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 27.22 | 27.90 | 29.55 | +3.76 | +16.03% | 11 | 406 | 24.54% |
| MA240719C00430000 | 2024-05-06 9:35AM EDT | 2024-07-19 | 26.87 | 30.10 | 33.20 | 0.00 | - | 1 | 25 | 24.65% |
| MA240920C00430000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 34.95 | 39.50 | 41.15 | 0.00 | - | 3 | 151 | 26.09% |
| MA241018C00430000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 38.98 | 42.20 | 44.05 | 0.00 | - | 1 | 9 | 26.35% |
| MA241115C00430000 | 2024-05-07 2:41PM EDT | 2024-11-15 | 45.70 | 45.90 | 47.05 | -11.70 | -20.38% | 1 | 21 | 26.81% |
| MA241220C00430000 | 2024-05-01 2:16PM EDT | 2024-12-20 | 45.75 | 49.25 | 51.65 | 0.00 | - | 2 | 16 | 28.10% |
| MA250117C00430000 | 2024-05-06 12:24PM EDT | 2025-01-17 | 48.50 | 51.35 | 53.40 | 0.00 | - | 70 | 352 | 27.74% |
| MA250321C00430000 | 2024-05-02 1:16PM EDT | 2025-03-21 | 52.05 | 57.70 | 60.10 | 0.00 | - | 5 | 5 | 29.04% |
| MA250620C00430000 | 2024-05-06 10:54AM EDT | 2025-06-20 | 63.45 | 65.60 | 67.75 | 0.00 | - | 1 | 7 | 29.82% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 80.70 | 84.00 | 0.00 | - | 2 | 71 | 31.52% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00430000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 34 | 170 | 25.00% |
| MA240517P00430000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.37 | 0.29 | 0.39 | -0.21 | -36.21% | 66 | 612 | 19.43% |
| MA240524P00430000 | 2024-05-07 1:02PM EDT | 2024-05-24 | 0.82 | 0.64 | 0.77 | -0.48 | -36.92% | 5 | 118 | 17.87% |
| MA240531P00430000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.02 | 0.76 | 1.12 | -0.80 | -43.96% | 22 | 19 | 16.82% |
| MA240607P00430000 | 2024-05-07 3:18PM EDT | 2024-06-07 | 1.66 | 1.34 | 1.77 | -0.80 | -32.52% | 15 | 38 | 17.16% |
| MA240614P00430000 | 2024-05-07 11:22AM EDT | 2024-06-14 | 2.42 | 1.85 | 2.10 | -0.67 | -21.68% | 27 | 9 | 16.49% |
| MA240621P00430000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 2.44 | 2.29 | 2.44 | -0.93 | -27.60% | 23 | 568 | 16.03% |
| MA240719P00430000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 4.40 | 3.95 | 4.40 | -1.30 | -22.81% | 45 | 1,769 | 16.08% |
| MA240920P00430000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 9.50 | 8.40 | 9.50 | -0.50 | -5.00% | 2 | 366 | 17.46% |
| MA241018P00430000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 11.20 | 9.90 | 10.60 | -1.15 | -9.31% | 1 | 202 | 16.95% |
| MA241115P00430000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 16.79 | 12.30 | 12.70 | 0.00 | - | 6 | 53 | 17.48% |
| MA241220P00430000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 14.40 | 13.90 | 14.50 | -3.85 | -21.10% | 17 | 126 | 17.49% |
| MA250117P00430000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 19.60 | 15.05 | 15.75 | 0.00 | - | 1 | 588 | 17.41% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 17.90 | 19.20 | 0.00 | - | 3 | 6 | 17.83% |
| MA250620P00430000 | 2024-05-06 10:29AM EDT | 2025-06-20 | 23.80 | 19.90 | 22.50 | 0.00 | - | 1 | 145 | 17.58% |
| MA260116P00430000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 30.19 | 28.55 | 30.00 | -4.26 | -12.37% | 5 | 161 | 17.69% |
© 2024 Yahoo. Tutti i diritti riservati.