Italia markets closed
Dow Jones
38.936,34 +84,07 (+0,22%) Nasdaq
16.387,86 +38,61 (+0,24%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0763 -0,0010 (-0,10%) Bitcoin EUR
58.978,64 +104,98 (+0,18%) CMC Crypto 200
1.315,13 -50,00 (-3,67%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Prezzo d'esercizio:445.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00445000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 6.51 | 7.40 | 7.95 | +0.41 | +6.72% | 7 | 114 | 19.61% |
| MA240517C00445000 | 2024-05-07 12:19PM EDT | 2024-05-17 | 8.44 | 9.15 | 9.75 | +1.09 | +14.83% | 12 | 144 | 18.67% |
| MA240524C00445000 | 2024-05-06 1:43PM EDT | 2024-05-24 | 8.31 | 10.00 | 11.25 | 0.00 | - | 5 | 19 | 18.70% |
| MA240531C00445000 | 2024-05-07 10:15AM EDT | 2024-05-31 | 12.35 | 11.90 | 12.35 | +2.35 | +23.50% | 11 | 44 | 18.35% |
| MA240607C00445000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 13.13 | 13.05 | 13.55 | +2.19 | +20.02% | 1 | 10 | 18.58% |
| MA240614C00445000 | 2024-05-03 2:32PM EDT | 2024-06-14 | 10.79 | 14.10 | 14.90 | 0.00 | - | 4 | 4 | 19.22% |
| MA240621C00445000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 14.95 | 15.40 | 15.75 | +1.95 | +15.00% | 5 | 46 | 19.07% |
| MA240719C00445000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 19.50 | 19.10 | 19.75 | +2.95 | +17.82% | 3 | 211 | 20.09% |
| MA240920C00445000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 26.71 | 28.40 | 29.25 | 0.00 | - | 1 | 128 | 23.52% |
| MA241018C00445000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 26.99 | 31.30 | 31.90 | 0.00 | - | 10 | 15 | 23.65% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00445000 | 2024-05-07 12:14PM EDT | 2024-05-10 | 1.07 | 0.69 | 0.82 | -0.94 | -46.77% | 16 | 77 | 16.43% |
| MA240517P00445000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 2.34 | 2.13 | 2.23 | -1.51 | -39.22% | 6 | 465 | 15.66% |
| MA240524P00445000 | 2024-05-07 10:56AM EDT | 2024-05-24 | 3.50 | 3.05 | 3.30 | -0.90 | -20.45% | 1 | 47 | 15.28% |
| MA240531P00445000 | 2024-05-07 11:21AM EDT | 2024-05-31 | 4.49 | 3.80 | 4.05 | -0.56 | -11.09% | 5 | 29 | 14.71% |
| MA240607P00445000 | 2024-05-06 1:54PM EDT | 2024-06-07 | 6.69 | 4.60 | 4.85 | 0.00 | - | 2 | 14 | 14.62% |
| MA240621P00445000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 6.15 | 6.00 | 6.20 | -1.84 | -23.03% | 29 | 261 | 14.43% |
| MA240719P00445000 | 2024-05-07 1:12PM EDT | 2024-07-19 | 8.53 | 8.40 | 8.65 | -1.27 | -12.93% | 38 | 629 | 14.53% |
| MA240920P00445000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 14.00 | 14.00 | 14.20 | -3.35 | -16.18% | 1 | 286 | 15.84% |
| MA241018P00445000 | 2024-05-01 1:47PM EDT | 2024-10-18 | 19.60 | 15.40 | 15.90 | 0.00 | - | 3 | 123 | 15.87% |
© 2024 Yahoo. Tutti i diritti riservati.