Italia markets open in 6 hours 47 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 0,00 (0,00%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
58.107,05 -739,68 (-1,26%) CMC Crypto 200
1.293,40 -71,72 (-5,25%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:435.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00435000 | 2024-05-06 2:15PM EDT | 2024-05-10 | 12.78 | 16.70 | 20.00 | 0.00 | - | 21 | 22 | 49.15% |
| MA240517C00435000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 15.55 | 18.65 | 20.85 | 0.00 | - | 5 | 61 | 31.08% |
| MA240524C00435000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 13.90 | 19.40 | 21.35 | 0.00 | - | 23 | 27 | 25.59% |
| MA240531C00435000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 13.15 | 20.25 | 22.50 | 0.00 | - | 2 | 3 | 24.74% |
| MA240607C00435000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 17.30 | 21.45 | 22.90 | 0.00 | - | - | 6 | 22.71% |
| MA240621C00435000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 20.05 | 23.70 | 24.75 | 0.00 | - | 1 | 8 | 22.34% |
| MA240719C00435000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 24.30 | 26.40 | 28.20 | 0.00 | - | 1 | 24 | 22.38% |
| MA240920C00435000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 33.55 | 35.90 | 37.35 | 0.00 | - | 1 | 30 | 25.34% |
| MA241018C00435000 | 2024-04-05 1:33PM EDT | 2024-10-18 | 63.20 | 31.90 | 34.00 | 0.00 | - | 3 | 3 | 20.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00435000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.14 | -0.18 | -64.29% | 56 | 170 | 24.81% |
| MA240517P00435000 | 2024-05-07 2:01PM EDT | 2024-05-17 | 0.63 | 0.54 | 0.69 | -0.48 | -43.24% | 18 | 385 | 19.36% |
| MA240524P00435000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 1.24 | 0.85 | 1.18 | -0.80 | -39.22% | 3 | 33 | 17.40% |
| MA240531P00435000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.52 | 1.42 | 1.82 | -1.34 | -46.85% | 8 | 41 | 16.97% |
| MA240607P00435000 | 2024-05-07 3:18PM EDT | 2024-06-07 | 2.33 | 1.94 | 2.37 | -1.06 | -31.27% | 9 | 32 | 16.52% |
| MA240614P00435000 | 2024-05-07 2:23PM EDT | 2024-06-14 | 2.86 | 2.48 | 2.80 | -1.27 | -30.75% | 40 | 13 | 15.97% |
| MA240621P00435000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 3.14 | 3.05 | 3.30 | -1.58 | -33.47% | 51 | 131 | 15.75% |
| MA240719P00435000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 5.48 | 5.10 | 5.45 | -0.86 | -13.56% | 54 | 822 | 15.73% |
| MA240920P00435000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 10.81 | 9.95 | 10.70 | -2.61 | -19.45% | 2 | 179 | 16.97% |
| MA241018P00435000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 12.25 | 11.15 | 12.25 | -0.98 | -7.41% | 3 | 152 | 16.86% |
© 2024 Yahoo. Tutti i diritti riservati.