Italia markets close in 6 hours 6 minutes
FTSE MIB
34.300,08 +313,18 (+0,92%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,68 +0,20 (+0,25%) Bitcoin EUR
59.715,05 -993,18 (-1,64%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:450.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00450000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.39% |
| MA240517C00450000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 4.98 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.20% |
| MA240524C00450000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 6.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| MA240531C00450000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 7.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| MA240607C00450000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MA240614C00450000 | 2024-05-06 11:12AM EDT | 2024-06-14 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MA240621C00450000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.10% |
| MA240719C00450000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 14.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| MA240920C00450000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MA241018C00450000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| MA241115C00450000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| MA241220C00450000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MA250117C00450000 | 2024-05-06 11:49AM EDT | 2025-01-17 | 36.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| MA250321C00450000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MA250620C00450000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MA260116C00450000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00450000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MA240517P00450000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MA240524P00450000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240607P00450000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 8.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240614P00450000 | 2024-05-06 9:40AM EDT | 2024-06-14 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00450000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MA240719P00450000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MA240920P00450000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MA241018P00450000 | 2024-05-06 11:41AM EDT | 2024-10-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA241115P00450000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA241220P00450000 | 2024-05-01 9:54AM EDT | 2024-12-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00450000 | 2024-05-06 3:18PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250321P00450000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 29.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA250620P00450000 | 2024-05-06 11:51AM EDT | 2025-06-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA260116P00450000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 42.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.