Italia markets open in 4 hours 5 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.454,54 -803,39 (-1,36%) CMC Crypto 200
1.300,66 -64,46 (-4,72%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:490.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00490000 | 2024-05-07 2:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 3 | 197 | 34.57% |
| MA240517C00490000 | 2024-05-07 10:39AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 20 | 545 | 21.78% |
| MA240524C00490000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.28 | 0.00 | - | 2 | 44 | 20.02% |
| MA240531C00490000 | 2024-05-06 12:48PM EDT | 2024-05-31 | 0.23 | 0.14 | 0.27 | 0.00 | - | 6 | 40 | 16.72% |
| MA240607C00490000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.08 | 0.27 | 0.39 | 0.00 | - | 1 | 16 | 15.76% |
| MA240621C00490000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 0.76 | 0.81 | 0.95 | +0.03 | +4.11% | 4 | 601 | 15.88% |
| MA240719C00490000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 2.30 | 2.35 | 2.53 | +0.47 | +25.68% | 13 | 295 | 16.42% |
| MA240920C00490000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 8.40 | 8.15 | 9.15 | +0.97 | +13.06% | 8 | 102 | 20.11% |
| MA241018C00490000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 10.55 | 10.55 | 11.00 | +2.45 | +30.25% | 5 | 52 | 20.08% |
| MA241115C00490000 | 2024-05-07 2:57PM EDT | 2024-11-15 | 13.90 | 14.05 | 14.45 | +1.39 | +11.11% | 2 | 92 | 21.49% |
| MA241220C00490000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 14.50 | 17.25 | 17.75 | 0.00 | - | 2 | 87 | 22.26% |
| MA250117C00490000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 18.95 | 19.50 | 20.10 | 0.00 | - | 1 | 736 | 22.65% |
| MA250321C00490000 | 2024-05-07 11:31AM EDT | 2025-03-21 | 25.05 | 25.45 | 26.25 | +1.05 | +4.37% | 3 | 151 | 24.07% |
| MA250620C00490000 | 2024-05-06 10:56AM EDT | 2025-06-20 | 31.31 | 32.70 | 34.35 | 0.00 | - | 1 | 269 | 25.54% |
| MA260116C00490000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 44.71 | 49.25 | 50.65 | 0.00 | - | 6 | 140 | 27.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00490000 | 2024-05-07 3:21PM EDT | 2024-05-17 | 38.20 | 35.60 | 38.95 | -7.86 | -17.06% | 5 | 5 | 41.28% |
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 45.78 | 35.60 | 38.25 | 0.00 | - | 20 | 0 | 17.25% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 35.65 | 39.05 | 0.00 | - | 2 | 30 | 15.53% |
| MA240920P00490000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 41.25 | 36.75 | 39.30 | 0.00 | - | 1 | 112 | 11.79% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 16.03% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 36.95 | 40.20 | 0.00 | - | 2 | 62 | 11.05% |
| MA241220P00490000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 52.00 | 40.10 | 44.00 | 0.00 | - | 10 | 60 | 13.81% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 41.65 | 44.25 | 0.00 | - | 50 | 135 | 13.24% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 46.00 | 49.70 | 0.00 | - | 3 | 62 | 13.78% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 52.30 | 52.50 | 56.55 | 0.00 | - | 4 | 12 | 14.35% |
© 2024 Yahoo. Tutti i diritti riservati.