Italia markets closed
Dow Jones
38.929,44 +77,17 (+0,20%) Nasdaq
16.389,17 +39,92 (+0,24%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.212,69 +212,10 (+0,36%) CMC Crypto 200
1.319,88 -45,25 (-3,31%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Prezzo d'esercizio:480.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00480000 | 2024-05-06 10:31AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 43 | 29.30% |
| MA240517C00480000 | 2024-05-07 10:39AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.15 | -0.01 | -7.69% | 22 | 462 | 18.85% |
| MA240524C00480000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.34 | -0.10 | -28.57% | 1 | 17 | 17.07% |
| MA240531C00480000 | 2024-05-07 10:18AM EDT | 2024-05-31 | 0.49 | 0.41 | 0.56 | +0.17 | +53.13% | 1 | 28 | 16.08% |
| MA240607C00480000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.90 | 0.74 | 0.94 | +0.11 | +13.92% | 13 | 8 | 16.10% |
| MA240614C00480000 | 2024-05-02 3:36PM EDT | 2024-06-14 | 0.78 | 1.19 | 1.72 | 0.00 | - | - | 1 | 17.30% |
| MA240621C00480000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 1.66 | 1.66 | 1.80 | +0.34 | +25.00% | 3 | 561 | 16.15% |
| MA240719C00480000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 3.85 | 3.85 | 4.10 | +0.05 | +1.32% | 1 | 109 | 17.08% |
| MA240920C00480000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 10.31 | 11.10 | 11.45 | 0.00 | - | 21 | 346 | 20.51% |
| MA241018C00480000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 13.30 | 13.40 | 13.80 | 0.00 | - | 1 | 74 | 20.81% |
| MA241115C00480000 | 2024-05-01 10:20AM EDT | 2024-11-15 | 17.00 | 17.20 | 17.55 | 0.00 | - | 9 | 146 | 22.29% |
| MA241220C00480000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 18.28 | 20.60 | 21.20 | 0.00 | - | 8 | 220 | 23.18% |
| MA250117C00480000 | 2024-05-07 11:12AM EDT | 2025-01-17 | 22.90 | 23.00 | 23.45 | +1.36 | +6.31% | 4 | 1,408 | 23.41% |
| MA250321C00480000 | 2024-05-07 10:44AM EDT | 2025-03-21 | 29.00 | 28.85 | 29.70 | -7.90 | -21.41% | 7 | 3 | 24.76% |
| MA250620C00480000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 31.65 | 36.10 | 37.95 | 0.00 | - | 79 | 322 | 26.20% |
| MA260116C00480000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 53.75 | 53.05 | 54.45 | +5.49 | +11.38% | 1 | 911 | 28.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 37.25 | 27.90 | 30.95 | 0.00 | - | 18 | 6 | 50.73% |
| MA240517P00480000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 32.97 | 28.20 | 31.05 | 0.00 | - | 906 | 90 | 31.23% |
| MA240607P00480000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 29.37 | 27.80 | 31.00 | 0.00 | - | - | 0 | 18.13% |
| MA240621P00480000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 37.50 | 28.35 | 30.35 | 0.00 | - | 10 | 211 | 12.89% |
| MA240719P00480000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 34.40 | 29.45 | 30.70 | 0.00 | - | 34 | 137 | 11.18% |
| MA240920P00480000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 39.20 | 31.95 | 33.75 | 0.00 | - | 6 | 36 | 12.69% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 6.73% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 34.30 | 36.25 | 0.00 | - | 15 | 131 | 13.13% |
| MA241220P00480000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 32.70 | 36.90 | 37.85 | 0.00 | - | 1 | 175 | 13.41% |
| MA250117P00480000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 47.65 | 37.75 | 38.60 | 0.00 | - | 1 | 562 | 13.24% |
| MA250620P00480000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 52.00 | 42.85 | 44.95 | 0.00 | - | 1 | 56 | 14.12% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 47.60 | 50.65 | 52.30 | 0.00 | - | 4 | 9 | 14.76% |
© 2024 Yahoo. Tutti i diritti riservati.