Italia markets open in 7 hours 26 minutes
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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.074,83 -845,98 (-1,44%) CMC Crypto 200
1.293,15 -71,98 (-5,27%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:520.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00520000 | 2024-05-07 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 2 | 31 | 47.66% |
| MA240517C00520000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.20 | -0.05 | -29.41% | 2 | 424 | 37.65% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 30.96% |
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.42 | 0.00 | - | - | 1 | 24.81% |
| MA240621C00520000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.16 | 0.00 | - | 3 | 4,061 | 17.82% |
| MA240719C00520000 | 2024-05-01 10:06AM EDT | 2024-07-19 | 0.54 | 0.32 | 0.49 | 0.00 | - | 8 | 202 | 16.76% |
| MA240920C00520000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 2.60 | 2.64 | 2.97 | +0.66 | +34.02% | 10 | 439 | 18.47% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 3.80 | 4.25 | 0.00 | - | 2 | 66 | 18.74% |
| MA241115C00520000 | 2024-05-07 1:31PM EDT | 2024-11-15 | 6.19 | 6.15 | 6.55 | +1.01 | +19.50% | 2 | 53 | 20.07% |
| MA241220C00520000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 10.83 | 8.55 | 9.10 | 0.00 | - | 3 | 187 | 20.94% |
| MA250117C00520000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 10.29 | 10.35 | 10.70 | +1.74 | +20.35% | 2 | 824 | 21.13% |
| MA250321C00520000 | 2024-05-07 11:34AM EDT | 2025-03-21 | 15.10 | 15.10 | 15.90 | -4.72 | -23.81% | 9 | 10 | 22.64% |
| MA250620C00520000 | 2024-05-03 1:12PM EDT | 2025-06-20 | 19.59 | 21.90 | 22.85 | 0.00 | - | 6 | 189 | 24.04% |
| MA260116C00520000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 34.87 | 36.70 | 38.35 | 0.00 | - | 11 | 695 | 26.46% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 65.55 | 68.85 | 0.00 | - | 1 | 0 | 28.36% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 65.35 | 68.95 | 0.00 | - | 1 | 0 | 16.67% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 65.85 | 69.00 | 0.00 | - | 37 | 0 | 12.29% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 19.60% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 11.16% |
© 2024 Yahoo. Tutti i diritti riservati.