Italia markets closed
Dow Jones
38.873,30 +21,03 (+0,05%) Nasdaq
16.342,33 -6,92 (-0,04%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.921,54 +212,04 (+0,36%) CMC Crypto 200
1.315,78 -49,35 (-3,62%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00440000 | 2024-05-07 10:33AM EDT | 2024-05-10 | 11.76 | 12.15 | 13.25 | +1.24 | +11.79% | 32 | 55 | 28.03% |
| MA240517C00440000 | 2024-05-07 1:23PM EDT | 2024-05-17 | 13.92 | 13.70 | 14.35 | +1.92 | +16.00% | 3 | 187 | 21.82% |
| MA240524C00440000 | 2024-05-06 3:09PM EDT | 2024-05-24 | 11.80 | 15.00 | 16.20 | 0.00 | - | 1 | 24 | 22.71% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 11.40 | 15.95 | 16.60 | 0.00 | - | 43 | 43 | 20.25% |
| MA240607C00440000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 11.20 | 17.05 | 18.30 | 0.00 | - | - | 9 | 21.49% |
| MA240614C00440000 | 2024-05-03 11:15AM EDT | 2024-06-14 | 12.00 | 18.15 | 18.90 | 0.00 | - | 120 | 36 | 20.59% |
| MA240621C00440000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 18.70 | 19.30 | 19.85 | +1.00 | +5.65% | 4 | 841 | 20.58% |
| MA240719C00440000 | 2024-05-06 3:05PM EDT | 2024-07-19 | 19.95 | 22.55 | 23.35 | 0.00 | - | 4 | 65 | 20.83% |
| MA240920C00440000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 30.00 | 32.00 | 32.65 | 0.00 | - | 2 | 66 | 24.08% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 34.85 | 35.50 | 0.00 | - | - | 1 | 24.37% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 38.45 | 39.40 | 0.00 | - | 1 | 134 | 25.59% |
| MA241220C00440000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 35.50 | 42.25 | 43.30 | 0.00 | - | 10 | 47 | 26.36% |
| MA250117C00440000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 42.00 | 44.80 | 46.00 | 0.00 | - | 96 | 562 | 26.71% |
| MA250321C00440000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 46.25 | 51.00 | 52.10 | 0.00 | - | 1 | 2 | 27.64% |
| MA250620C00440000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 56.79 | 59.00 | 60.55 | 0.00 | - | 1 | 99 | 28.93% |
| MA260116C00440000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 69.00 | 74.70 | 77.00 | 0.00 | - | 2 | 25 | 30.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00440000 | 2024-05-07 1:01PM EDT | 2024-05-10 | 0.28 | 0.21 | 0.28 | -0.38 | -57.58% | 49 | 253 | 17.82% |
| MA240517P00440000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 1.23 | 1.08 | 1.18 | -0.77 | -38.50% | 21 | 816 | 16.41% |
| MA240524P00440000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.75 | 1.79 | 1.98 | 0.00 | - | 8 | 37 | 15.74% |
| MA240531P00440000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 2.60 | 2.41 | 2.57 | -0.90 | -25.71% | 7 | 47 | 15.00% |
| MA240607P00440000 | 2024-05-07 11:52AM EDT | 2024-06-07 | 3.68 | 3.10 | 3.35 | -0.37 | -9.14% | 8 | 24 | 15.08% |
| MA240614P00440000 | 2024-05-07 1:36PM EDT | 2024-06-14 | 3.86 | 3.40 | 4.05 | -2.79 | -41.95% | 12 | 3 | 15.08% |
| MA240621P00440000 | 2024-05-07 12:31PM EDT | 2024-06-21 | 4.85 | 4.35 | 4.55 | -1.25 | -20.49% | 22 | 1,482 | 14.79% |
| MA240719P00440000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 7.06 | 6.60 | 6.85 | -1.29 | -15.45% | 17 | 322 | 14.85% |
| MA240920P00440000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 14.10 | 11.90 | 12.20 | 0.00 | - | 9 | 209 | 16.10% |
| MA241018P00440000 | 2024-05-06 11:41AM EDT | 2024-10-18 | 13.90 | 13.50 | 13.90 | -1.80 | -11.46% | 3 | 137 | 16.15% |
| MA241115P00440000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 16.20 | 15.55 | 16.05 | -4.55 | -21.93% | 1 | 101 | 16.64% |
| MA241220P00440000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 22.00 | 17.50 | 18.00 | 0.00 | - | 1 | 84 | 16.74% |
| MA250117P00440000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 22.25 | 18.80 | 19.40 | 0.00 | - | 42 | 566 | 16.75% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 21.45 | 22.05 | 0.00 | - | 6 | 21 | 16.64% |
| MA250620P00440000 | 2024-04-29 1:49PM EDT | 2025-06-20 | 27.02 | 25.35 | 26.05 | 0.00 | - | 1 | 120 | 16.83% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 32.70 | 33.70 | 0.00 | - | 2 | 91 | 17.04% |
© 2024 Yahoo. Tutti i diritti riservati.