Italia markets close in 4 hours 10 minutes
FTSE MIB
34.227,04 +240,14 (+0,71%) 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
78,19 -0,29 (-0,37%) Bitcoin EUR
59.528,96 -178,97 (-0,30%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00460000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 206 | 266 | 6.25% |
| MA240517C00460000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 37 | 595 | 3.13% |
| MA240524C00460000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 3.13% |
| MA240531C00460000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 1.56% |
| MA240607C00460000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 3.82 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 1.56% |
| MA240614C00460000 | 2024-05-06 10:38AM EDT | 2024-06-14 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MA240621C00460000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 68 | 700 | 1.56% |
| MA240719C00460000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 40 | 146 | 1.56% |
| MA240920C00460000 | 2024-05-06 2:09PM EDT | 2024-09-20 | 17.97 | 0.00 | 0.00 | 0.00 | - | 36 | 180 | 0.78% |
| MA241018C00460000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.78% |
| MA241115C00460000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| MA241220C00460000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.78% |
| MA250117C00460000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 27.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,405 | 0.78% |
| MA250321C00460000 | 2024-05-01 9:52AM EDT | 2025-03-21 | 35.30 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.78% |
| MA250620C00460000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 96 | 130 | 0.39% |
| MA260116C00460000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00460000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 12.71 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| MA240517P00460000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 11.89 | 0.00 | 0.00 | 0.00 | - | 125 | 890 | 0.00% |
| MA240524P00460000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 18.93 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| MA240531P00460000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MA240607P00460000 | 2024-05-06 10:54AM EDT | 2024-06-07 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MA240614P00460000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MA240621P00460000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 26 | 319 | 0.00% |
| MA240719P00460000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| MA240920P00460000 | 2024-05-06 2:09PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 0.00% |
| MA241018P00460000 | 2024-04-25 1:37PM EDT | 2024-10-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| MA241115P00460000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| MA241220P00460000 | 2024-05-02 10:29AM EDT | 2024-12-20 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| MA250117P00460000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 31.62 | 0.00 | 0.00 | 0.00 | - | 11 | 803 | 0.00% |
| MA250321P00460000 | 2024-04-19 11:11AM EDT | 2025-03-21 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MA250620P00460000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 36.60 | 0.00 | 0.00 | 0.00 | - | 172 | 224 | 0.00% |
| MA260116P00460000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 46.18 | 0.00 | 0.00 | 0.00 | - | 314 | 220 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.