Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.984,67 +115,29 (+0,29%) Nasdaq
16.684,96 -13,37 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,10 +0,87 (+1,10%) Bitcoin EUR
61.507,45 +1.333,16 (+2,22%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:540.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00540000 | 2024-05-13 10:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 105.47% |
| MA240621C00540000 | 2024-05-16 12:43PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.21 | 0.00 | - | 25 | 346 | 23.73% |
| MA240719C00540000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.16 | 0.00 | - | 2 | 57 | 17.14% |
| MA240920C00540000 | 2024-05-15 11:28AM EDT | 2024-09-20 | 1.15 | 1.18 | 1.29 | 0.00 | - | 1 | 110 | 17.36% |
| MA241018C00540000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.88 | 1.97 | 2.10 | 0.00 | - | 1 | 19 | 17.58% |
| MA241115C00540000 | 2024-05-10 3:36PM EDT | 2024-11-15 | 3.40 | 3.60 | 3.75 | 0.00 | - | 44 | 65 | 18.88% |
| MA241220C00540000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 5.70 | 5.40 | 5.65 | +0.10 | +1.79% | 1 | 64 | 19.63% |
| MA250117C00540000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 7.65 | 6.80 | 7.10 | 0.00 | - | 3 | 570 | 19.97% |
| MA250321C00540000 | 2024-05-03 2:01PM EDT | 2025-03-21 | 9.60 | 10.85 | 11.40 | 0.00 | - | 1 | 15 | 21.33% |
| MA250620C00540000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 16.68 | 17.35 | 18.25 | 0.00 | - | 1 | 79 | 23.08% |
| MA260116C00540000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 28.50 | 31.50 | 32.50 | 0.00 | - | 11 | 37 | 25.27% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 2024-06-21 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 51.40% |
| MA241115P00540000 | 2024-02-26 12:41PM EDT | 2024-11-15 | 66.35 | 62.75 | 64.55 | 0.00 | - | 1 | 2 | 0.00% |
| MA241220P00540000 | 2024-02-29 11:48AM EDT | 2024-12-20 | 67.50 | 60.15 | 63.00 | 0.00 | - | 11 | 12 | 0.00% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 2025-01-17 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 20.09% |
| MA250620P00540000 | 2024-03-28 3:26PM EDT | 2025-06-20 | 67.25 | 78.00 | 81.45 | 0.00 | - | 1 | 1 | 10.25% |
| MA260116P00540000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 99.62 | 80.75 | 83.35 | 0.00 | - | 36 | 40 | 10.15% |
© 2024 Yahoo. Tutti i diritti riservati.