Italia markets close in 55 minutes
FTSE MIB
34.217,04 +230,14 (+0,68%) Dow Jones
38.948,29 +96,02 (+0,25%) Nasdaq
16.336,57 -12,68 (-0,08%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,89 -0,59 (-0,75%) Bitcoin EUR
58.675,45 -571,64 (-0,96%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:35AM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00500000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 60 | 40.63% |
| MA240517C00500000 | 2024-05-06 1:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 532 | 25.98% |
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 0.65 | 0.04 | 0.14 | 0.00 | - | 1 | 23 | 18.58% |
| MA240607C00500000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.26 | 0.10 | 0.22 | 0.00 | - | 1 | 1 | 17.58% |
| MA240621C00500000 | 2024-05-06 12:20PM EDT | 2024-06-21 | 0.30 | 0.32 | 0.44 | 0.00 | - | 3 | 748 | 16.53% |
| MA240719C00500000 | 2024-05-06 1:34PM EDT | 2024-07-19 | 1.07 | 1.14 | 1.32 | 0.00 | - | 10 | 345 | 16.49% |
| MA240920C00500000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 5.10 | 5.70 | 6.00 | 0.00 | - | 2 | 101 | 19.40% |
| MA241018C00500000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 7.55 | 7.55 | 7.90 | 0.00 | - | 26 | 113 | 19.77% |
| MA241115C00500000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 8.71 | 10.55 | 10.95 | 0.00 | - | 1 | 100 | 21.16% |
| MA241220C00500000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 13.34 | 13.65 | 14.05 | 0.00 | - | 1 | 2,376 | 22.00% |
| MA250117C00500000 | 2024-05-06 9:56AM EDT | 2025-01-17 | 15.60 | 15.75 | 16.20 | 0.00 | - | 5 | 1,523 | 22.37% |
| MA250321C00500000 | 2024-05-03 11:39AM EDT | 2025-03-21 | 18.45 | 21.05 | 21.90 | 0.00 | - | 2 | 11 | 23.71% |
| MA250620C00500000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 27.30 | 28.85 | 29.70 | 0.00 | - | 1 | 598 | 25.20% |
| MA260116C00500000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 40.55 | 44.30 | 45.45 | 0.00 | - | 1 | 127 | 27.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00500000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 58.44 | 46.85 | 49.65 | 0.00 | - | - | 0 | 59.52% |
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.71 | 47.10 | 49.80 | 0.00 | - | 125 | 0 | 37.60% |
| MA240621P00500000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 52.64 | 47.00 | 49.85 | 0.00 | - | 1 | 1 | 18.67% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 46.75 | 49.85 | 0.00 | - | 6 | 0 | 14.73% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 47.20 | 50.15 | 0.00 | - | 1 | 1 | 11.64% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 49.00 | 50.05 | 0.00 | - | 1 | 10 | 10.39% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 49.70 | 51.85 | 0.00 | - | 3 | 7 | 12.59% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 50.40 | 53.00 | 0.00 | - | 1 | 38 | 12.95% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 51.25 | 52.95 | 0.00 | - | 5 | 370 | 12.17% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 55.15 | 57.30 | 0.00 | - | 2 | 10 | 12.81% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 61.30 | 62.90 | 0.00 | - | 4 | 8 | 13.28% |
© 2024 Yahoo. Tutti i diritti riservati.