Italia markets closed
Dow Jones
38.913,92 +61,65 (+0,16%) Nasdaq
16.386,54 +37,29 (+0,23%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.206,74 +145,17 (+0,25%) CMC Crypto 200
1.321,61 -43,51 (-3,19%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:04PM EDT. Mercato aperto.
Prezzo d'esercizio:470.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00470000 | 2024-05-07 10:21AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 4 | 137 | 19.92% |
| MA240517C00470000 | 2024-05-07 11:17AM EDT | 2024-05-17 | 0.41 | 0.32 | 0.43 | 0.00 | - | 174 | 890 | 16.58% |
| MA240524C00470000 | 2024-05-07 11:35AM EDT | 2024-05-24 | 0.95 | 0.79 | 0.95 | +0.23 | +31.94% | 170 | 369 | 15.97% |
| MA240531C00470000 | 2024-05-07 10:57AM EDT | 2024-05-31 | 1.40 | 1.29 | 1.44 | +0.29 | +26.13% | 18 | 126 | 15.42% |
| MA240607C00470000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 1.63 | 1.91 | 2.11 | 0.00 | - | 6 | 10 | 15.61% |
| MA240614C00470000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 2.88 | 2.47 | 2.94 | +0.83 | +40.49% | 1 | 2 | 16.12% |
| MA240621C00470000 | 2024-05-06 1:22PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.65 | +0.66 | +22.45% | 2 | 656 | 16.29% |
| MA240719C00470000 | 2024-05-07 11:20AM EDT | 2024-07-19 | 6.40 | 6.30 | 6.55 | +0.80 | +14.29% | 20 | 473 | 17.12% |
| MA240920C00470000 | 2024-05-07 10:35AM EDT | 2024-09-20 | 15.18 | 14.55 | 15.10 | +1.48 | +10.80% | 1 | 226 | 20.89% |
| MA241018C00470000 | 2024-05-06 3:16PM EDT | 2024-10-18 | 16.10 | 17.25 | 17.75 | 0.00 | - | 1 | 55 | 21.29% |
| MA241115C00470000 | 2024-04-29 10:42AM EDT | 2024-11-15 | 27.95 | 20.85 | 21.45 | 0.00 | - | 7 | 71 | 22.57% |
| MA241220C00470000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 20.15 | 24.55 | 25.15 | 0.00 | - | 2 | 65 | 23.40% |
| MA250117C00470000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 23.60 | 27.05 | 27.65 | 0.00 | - | 5 | 447 | 23.76% |
| MA250321C00470000 | 2024-05-03 12:16PM EDT | 2025-03-21 | 30.05 | 32.65 | 34.20 | 0.00 | - | 12 | 28 | 25.19% |
| MA250620C00470000 | 2024-05-07 10:47AM EDT | 2025-06-20 | 41.95 | 41.25 | 42.55 | +1.76 | +4.38% | 14 | 1,334 | 26.60% |
| MA260116C00470000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 51.05 | 57.80 | 59.20 | 0.00 | - | 1 | 170 | 28.74% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00470000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 29.53 | 18.20 | 20.95 | 0.00 | - | 9 | 11 | 40.53% |
| MA240517P00470000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 23.48 | 18.50 | 20.80 | 0.00 | - | 2 | 127 | 23.66% |
| MA240524P00470000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 32.75 | 18.40 | 20.80 | 0.00 | - | 5 | 12 | 18.50% |
| MA240531P00470000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 31.74 | 19.25 | 21.55 | 0.00 | - | 1 | 6 | 18.15% |
| MA240614P00470000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.00 | 19.85 | 21.70 | 0.00 | - | 5 | 5 | 14.90% |
| MA240621P00470000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 27.80 | 20.60 | 21.25 | 0.00 | - | 1 | 244 | 12.69% |
| MA240719P00470000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 32.36 | 22.05 | 22.80 | 0.00 | - | 1 | 188 | 12.65% |
| MA240920P00470000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 27.80 | 26.45 | 27.60 | -6.50 | -18.95% | 2 | 198 | 14.38% |
| MA241018P00470000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 32.53 | 27.75 | 29.05 | 0.00 | - | 1 | 46 | 14.41% |
| MA241115P00470000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 30.95 | 29.75 | 30.50 | 0.00 | - | 9 | 109 | 14.51% |
| MA241220P00470000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 35.55 | 31.45 | 32.20 | 0.00 | - | 7 | 153 | 14.61% |
| MA250117P00470000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 32.50 | 32.55 | 33.25 | 0.00 | - | 2 | 219 | 14.52% |
| MA250620P00470000 | 2024-04-30 3:40PM EDT | 2025-06-20 | 40.45 | 38.80 | 40.70 | 0.00 | - | 11 | 236 | 15.49% |
| MA260116P00470000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 49.89 | 45.60 | 47.35 | 0.00 | - | 10 | 16 | 15.47% |
© 2024 Yahoo. Tutti i diritti riservati.