Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.596,39 -347,28 (-0,59%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:510.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00510000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 41.41% |
| MA240517C00510000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 1 | 255 | 29.20% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.58 | 0.00 | 0.29 | 0.00 | - | 1 | 103 | 27.44% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 4 | 23.54% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.16 | 0.00 | - | 5 | 7 | 18.80% |
| MA240621C00510000 | 2024-05-07 1:25PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.26 | 0.00 | - | 4 | 69 | 16.87% |
| MA240719C00510000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 0.58 | 0.64 | 0.81 | 0.00 | - | 1 | 150 | 16.36% |
| MA240920C00510000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.47 | 4.00 | 4.35 | 0.00 | - | 2 | 100 | 18.77% |
| MA241018C00510000 | 2024-04-26 12:20PM EDT | 2024-10-18 | 11.10 | 5.60 | 6.00 | 0.00 | - | 1 | 20 | 19.16% |
| MA241115C00510000 | 2024-05-06 12:10PM EDT | 2024-11-15 | 7.30 | 8.25 | 8.65 | 0.00 | - | 5 | 57 | 20.46% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 10.90 | 11.45 | 0.00 | - | 1 | 39 | 21.27% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 17.85 | 18.15 | 18.95 | +0.75 | +4.39% | 18 | 31 | 23.08% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 23.50 | 26.80 | 0.00 | - | 1 | 23 | 24.76% |
| MA260116C00510000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 40.20 | 40.60 | 42.15 | +3.65 | +9.99% | 3 | 123 | 26.83% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 55.60 | 58.85 | 0.00 | - | 10 | 0 | 14.73% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 55.50 | 58.90 | 0.00 | - | 5 | 0 | 13.53% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 56.10 | 59.35 | 0.00 | - | 8 | 39 | 13.23% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 56.20 | 58.35 | 0.00 | - | 1 | 2 | 10.61% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 7.45% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 14.74% |
© 2024 Yahoo. Tutti i diritti riservati.