Italia markets closed
Dow Jones
38.908,92 +56,65 (+0,15%) Nasdaq
16.392,60 +43,36 (+0,27%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.258,73 +217,82 (+0,37%) CMC Crypto 200
1.321,24 -43,88 (-3,21%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Prezzo d'esercizio:455.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00455000 | 2024-05-07 11:29AM EDT | 2024-05-10 | 1.45 | 1.22 | 1.39 | +0.20 | +16.00% | 409 | 568 | 17.53% |
| MA240517C00455000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 3.15 | 3.10 | 3.25 | +0.27 | +9.37% | 94 | 548 | 17.21% |
| MA240524C00455000 | 2024-05-07 11:37AM EDT | 2024-05-24 | 4.85 | 4.55 | 4.85 | +0.80 | +19.75% | 4 | 31 | 17.66% |
| MA240531C00455000 | 2024-05-07 10:28AM EDT | 2024-05-31 | 6.15 | 5.70 | 5.90 | +1.54 | +33.41% | 7 | 15 | 17.28% |
| MA240607C00455000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 7.45 | 6.80 | 7.10 | +1.15 | +18.25% | 3 | 129 | 17.58% |
| MA240614C00455000 | 2024-05-07 11:09AM EDT | 2024-06-14 | 7.91 | 7.80 | 8.45 | +0.73 | +10.17% | 1 | 5 | 18.26% |
| MA240621C00455000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 9.00 | 9.05 | 9.30 | +0.15 | +1.69% | 56 | 188 | 18.16% |
| MA240719C00455000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 12.70 | 12.60 | 12.95 | +0.25 | +2.01% | 22 | 111 | 18.86% |
| MA240920C00455000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 22.81 | 21.95 | 22.35 | +2.21 | +10.73% | 2 | 216 | 22.42% |
| MA241018C00455000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 21.50 | 24.05 | 25.25 | 0.00 | - | 3 | 5 | 22.83% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00455000 | 2024-05-07 10:56AM EDT | 2024-05-10 | 5.59 | 5.25 | 5.80 | -2.77 | -33.13% | 5 | 48 | 13.44% |
| MA240517P00455000 | 2024-05-06 2:31PM EDT | 2024-05-17 | 9.18 | 6.70 | 7.05 | 0.00 | - | 20 | 411 | 12.95% |
| MA240524P00455000 | 2024-05-06 11:46AM EDT | 2024-05-24 | 10.68 | 7.65 | 8.20 | 0.00 | - | 1 | 102 | 13.27% |
| MA240531P00455000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 8.75 | 8.50 | 8.90 | -0.85 | -8.85% | 1 | 11 | 12.84% |
| MA240607P00455000 | 2024-05-02 12:08PM EDT | 2024-06-07 | 9.78 | 8.75 | 9.65 | -7.51 | -43.44% | 1 | 11 | 12.82% |
| MA240621P00455000 | 2024-05-07 11:39AM EDT | 2024-06-21 | 10.65 | 10.60 | 10.80 | -2.24 | -17.38% | 48 | 184 | 12.56% |
| MA240719P00455000 | 2024-05-07 11:24AM EDT | 2024-07-19 | 13.40 | 12.90 | 13.20 | -1.00 | -6.94% | 12 | 332 | 12.93% |
| MA240920P00455000 | 2024-05-07 11:14AM EDT | 2024-09-20 | 18.80 | 18.35 | 18.75 | -1.60 | -7.84% | 9 | 237 | 14.59% |
| MA241018P00455000 | 2024-05-07 10:15AM EDT | 2024-10-18 | 19.70 | 19.95 | 20.45 | -0.50 | -2.48% | 16 | 55 | 14.70% |
© 2024 Yahoo. Tutti i diritti riservati.