Deutsche Märkte öffnen in 7 Stunden 56 Minuten

Mastercard Incorporated (MA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
451,16+7,63 (+1,72%)
Börsenschluss: 04:00PM EDT
452,95 +1,79 (+0,40%)
Nachbörse: 06:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240719C003350002024-01-19 12:14PM EDT335.00108.28138.50141.800.00-22475.27%
MA240719C003400002024-06-21 10:14AM EDT340.00113.30109.15113.350.00-1010125.00%
MA240719C003500002024-05-31 10:28AM EDT350.0092.0789.3593.050.00-100.00%
MA240719C003550002024-06-28 3:26PM EDT355.0086.4094.1098.200.00-11179.81%
MA240719C003600002024-07-01 12:33PM EDT360.0078.2789.1093.550.00-12110.16%
MA240719C003700002024-05-01 9:54AM EDT370.0074.0077.2081.750.00-22119.73%
MA240719C003750002024-07-15 1:45PM EDT375.0068.0874.1578.350.00-51185.35%
MA240719C003800002024-07-17 1:16PM EDT380.0069.2469.4073.20+6.07+9.61%31984.57%
MA240719C003850002024-07-15 1:58PM EDT385.0058.0364.4068.000.00-4467.58%
MA240719C003900002024-06-11 9:55AM EDT390.0057.7541.8545.050.00-110.00%
MA240719C003950002024-07-17 11:59AM EDT395.0052.3554.5557.40-0.74-1.39%19100.59%
MA240719C004000002024-07-16 9:57AM EDT400.0045.6149.4553.350.00-12567.48%
MA240719C004050002024-07-11 2:10PM EDT405.0033.0044.2048.050.00-11895.58%
MA240719C004100002024-07-15 2:48PM EDT410.0034.5039.2043.050.00-13287.50%
MA240719C004150002024-07-16 10:52AM EDT415.0032.9434.5037.80+2.54+8.36%111776.12%
MA240719C004200002024-07-16 9:43AM EDT420.0024.3229.5532.950.00-17869.95%
MA240719C004250002024-07-17 10:28AM EDT425.0024.1024.5527.85+6.75+38.90%24060.57%
MA240719C004275002024-07-17 10:26AM EDT427.5021.1722.1025.35+4.77+29.09%17756.42%
MA240719C004300002024-07-17 3:58PM EDT430.0021.5019.6023.00+5.45+33.96%317253.78%
MA240719C004325002024-07-17 10:26AM EDT432.5016.2717.1521.05+6.27+62.70%217954.59%
MA240719C004350002024-07-17 3:56PM EDT435.0016.0014.9518.35+4.58+40.11%1514248.22%
MA240719C004375002024-07-17 2:42PM EDT437.5013.6213.1515.65+7.22+112.81%1612041.85%
MA240719C004400002024-07-17 3:57PM EDT440.0011.5010.9012.75+6.83+146.25%6034933.79%
MA240719C004425002024-07-17 3:51PM EDT442.508.798.2510.00+4.74+117.04%8631527.05%
MA240719C004450002024-07-17 3:58PM EDT445.007.256.907.90+4.43+157.09%10050325.33%
MA240719C004475002024-07-17 3:57PM EDT447.505.155.105.85+3.56+223.90%7542723.00%
MA240719C004500002024-07-17 3:58PM EDT450.003.953.553.95+2.72+221.14%27195920.48%
MA240719C004525002024-07-17 3:59PM EDT452.502.442.312.70+1.78+269.70%1,10316520.36%
MA240719C004550002024-07-17 3:53PM EDT455.001.481.441.66+1.09+279.49%60971419.67%
MA240719C004575002024-07-17 3:58PM EDT457.500.960.941.07+0.75+357.14%1609420.22%
MA240719C004600002024-07-17 3:59PM EDT460.000.640.530.84+0.46+255.56%921,02622.41%
MA240719C004625002024-07-17 1:10PM EDT462.500.290.250.41+0.21+262.50%4422221.24%
MA240719C004650002024-07-17 3:49PM EDT465.000.190.160.24+0.13+216.67%3063021.63%
MA240719C004675002024-07-15 2:51PM EDT467.500.100.090.160.00-12022.66%
MA240719C004700002024-07-17 2:01PM EDT470.000.060.070.11+0.03+100.00%183423.73%
MA240719C004750002024-07-17 3:24PM EDT475.000.060.030.06+0.05+500.00%24,52626.27%
MA240719C004800002024-07-16 3:13PM EDT480.000.010.011.300.00-831456.37%
MA240719C004850002024-07-17 3:07PM EDT485.000.040.000.120.00-441338.77%
MA240719C004900002024-07-17 1:52PM EDT490.000.050.000.18+0.02+66.67%838346.19%
MA240719C004950002024-07-10 9:30AM EDT495.000.360.000.700.00-1036156.89%
MA240719C005000002024-07-17 9:51AM EDT500.000.020.000.18-0.07-77.78%154450.20%
MA240719C005050002024-07-01 10:52AM EDT505.000.060.000.700.00-325266.70%
MA240719C005100002024-07-16 3:19PM EDT510.000.010.010.690.00-815271.44%
MA240719C005150002024-06-03 11:42AM EDT515.000.130.011.310.00-4085.25%
MA240719C005200002024-07-17 3:27PM EDT520.000.020.000.68-0.17-89.47%122280.27%
MA240719C005250002024-07-15 1:24PM EDT525.000.010.000.710.00-91285.25%
MA240719C005300002024-07-17 10:32AM EDT530.000.030.000.03+0.02+200.00%11461.72%
MA240719C005350002024-07-17 1:03PM EDT535.000.020.000.020.00-118662.50%
MA240719C005400002024-07-10 9:57AM EDT540.000.020.000.020.00-317665.63%
MA240719C005450002024-06-14 9:39AM EDT545.000.400.000.950.00-10107.23%
MA240719C005500002024-07-10 10:38AM EDT550.000.010.000.700.00-12106.25%
MA240719C005600002024-04-23 3:10PM EDT560.000.380.000.000.00-2050.00%
MA240719C005700002024-07-10 3:29PM EDT570.000.010.000.230.00--31105.47%
MA240719C005800002024-07-15 9:30AM EDT580.000.020.000.030.00-158092.19%
MA240719C006000002024-07-05 2:05PM EDT600.000.010.000.700.00-113144.14%
MA240719C006200002024-07-03 11:08AM EDT620.000.010.000.700.00-1414158.01%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240719P001950002024-07-11 2:54PM EDT195.000.090.002.130.00-55464.45%
MA240719P002000002024-06-18 9:54AM EDT200.000.060.002.130.00-211451.76%
MA240719P002100002024-05-09 3:47PM EDT210.000.040.000.510.00-223350.00%
MA240719P002200002024-05-09 3:47PM EDT220.000.040.000.510.00-219330.08%
MA240719P002300002024-05-22 3:47PM EDT230.000.050.000.420.00-114304.10%
MA240719P002350002024-01-03 4:33PM EDT235.000.370.040.000.00-210234.38%
MA240719P002400002024-05-28 9:30AM EDT240.000.350.001.270.00-112331.64%
MA240719P002450002024-02-01 12:50PM EDT245.000.340.030.860.00-114305.86%
MA240719P002500002024-06-24 9:30AM EDT250.000.010.000.010.00-9375193.75%
MA240719P002550002024-02-01 11:09AM EDT255.000.260.050.890.00--1289.84%
MA240719P002600002024-05-29 9:30AM EDT260.000.180.000.000.00-27030050.00%
MA240719P002650002024-02-02 11:52AM EDT265.000.250.070.920.00-21274.22%
MA240719P002700002024-01-05 11:39AM EDT270.000.760.130.470.00-1224248.05%
MA240719P002750002024-01-02 11:37AM EDT275.000.860.130.490.00--1241.02%
MA240719P002800002024-02-20 12:49PM EDT280.000.390.060.720.00-214240.43%
MA240719P002850002023-12-26 2:11PM EDT285.001.130.550.670.00-1211248.24%
MA240719P002900002023-12-14 4:23PM EDT290.001.460.771.230.00-15259.96%
MA240719P002950002023-12-26 2:11PM EDT295.001.410.690.810.00-1213239.45%
MA240719P003000002024-04-19 12:58PM EDT300.000.330.000.530.00-1012198.44%
MA240719P003050002023-11-21 4:12PM EDT305.002.701.602.060.00--7262.40%
MA240719P003100002023-11-17 10:38AM EDT310.003.801.892.330.00-33260.84%
MA240719P003150002024-05-09 3:48PM EDT315.000.070.000.520.00-13176.56%
MA240719P003200002024-06-26 11:06AM EDT320.000.030.000.300.00-1193158.20%
MA240719P003250002024-01-19 10:54AM EDT325.001.820.630.820.00-17190.23%
MA240719P003300002024-06-26 3:27PM EDT330.000.020.002.130.00-121195.51%
MA240719P003350002024-07-01 3:12PM EDT335.000.030.002.130.00-320187.60%
MA240719P003400002024-07-02 9:57AM EDT340.000.030.000.020.00-150101.56%
MA240719P003450002024-07-10 10:39AM EDT345.000.010.000.480.00-618134.96%
MA240719P003500002024-07-10 3:59PM EDT350.000.060.000.010.00-7711987.50%
MA240719P003550002024-07-15 1:14PM EDT355.000.010.002.130.00-1324156.54%
MA240719P003600002024-07-15 11:54AM EDT360.000.030.000.750.00-133123.93%
MA240719P003650002024-07-15 10:06AM EDT365.000.030.000.010.00-25771.88%
MA240719P003700002024-07-15 10:07AM EDT370.000.040.000.360.00-27699.41%
MA240719P003750002024-07-17 2:05PM EDT375.000.020.000.10-0.03-60.00%2223579.69%
MA240719P003800002024-07-17 10:45AM EDT380.000.010.000.28-0.04-80.00%159284.67%
MA240719P003850002024-07-12 2:29PM EDT385.000.050.000.130.00-185971.68%
MA240719P003900002024-07-17 11:55AM EDT390.000.040.020.05-0.03-42.86%3536461.91%
MA240719P003950002024-07-17 1:18PM EDT395.000.040.020.05-0.03-42.86%19657.03%
MA240719P004000002024-07-17 11:39AM EDT400.000.040.020.23-0.05-55.56%436761.13%
MA240719P004050002024-07-17 3:32PM EDT405.000.060.020.04-0.04-40.00%3127348.05%
MA240719P004100002024-07-17 3:25PM EDT410.000.080.030.40-0.05-38.46%131,31654.59%
MA240719P004150002024-07-17 3:23PM EDT415.000.090.060.09-0.05-35.71%172,38042.58%
MA240719P004200002024-07-17 3:59PM EDT420.000.110.080.12-0.14-56.00%481,38138.87%
MA240719P004250002024-07-17 3:27PM EDT425.000.160.120.17-0.13-44.83%5531,41635.35%
MA240719P004275002024-07-17 3:29PM EDT427.500.190.150.21-0.17-47.22%50583733.69%
MA240719P004300002024-07-17 3:51PM EDT430.000.210.180.24-0.18-46.15%1852,76731.49%
MA240719P004325002024-07-17 3:29PM EDT432.500.260.200.46-0.34-56.67%8921,09632.79%
MA240719P004350002024-07-17 3:49PM EDT435.000.330.210.31-0.44-57.14%1,2231,52626.71%
MA240719P004375002024-07-17 3:58PM EDT437.500.360.170.57-1.54-81.05%11347627.37%
MA240719P004400002024-07-17 3:50PM EDT440.000.520.400.56-1.21-69.94%1,17267823.51%
MA240719P004425002024-07-17 3:51PM EDT442.500.800.580.79-1.82-69.47%5211322.07%
MA240719P004450002024-07-17 3:58PM EDT445.001.040.881.19-2.86-73.33%1071,06321.13%
MA240719P004475002024-07-17 3:36PM EDT447.501.751.421.74-5.55-76.03%553619.98%
MA240719P004500002024-07-17 3:58PM EDT450.002.602.232.61-5.99-69.73%2439919.37%
MA240719P004525002024-07-17 3:36PM EDT452.504.163.303.95-8.10-66.07%26119.80%
MA240719P004550002024-07-17 3:58PM EDT455.005.484.706.60-7.32-57.19%1159726.95%
MA240719P004575002024-07-15 12:09PM EDT457.5015.206.208.300.00-1126.94%
MA240719P004600002024-07-15 2:41PM EDT460.0010.418.3510.55-6.34-37.85%1234329.85%
MA240719P004625002024-07-11 11:01AM EDT462.5029.9510.0513.100.00-1234.69%
MA240719P004650002024-07-11 2:45PM EDT465.0028.1611.7515.900.00-504641.50%
MA240719P004700002024-07-11 2:45PM EDT470.0033.1218.2520.850.00-10010049.32%
MA240719P004750002024-07-11 2:45PM EDT475.0038.1822.1025.850.00-166357.03%
MA240719P004800002024-07-12 3:06PM EDT480.0039.8527.0530.850.00-1164.39%
MA240719P004850002024-07-12 3:06PM EDT485.0044.8532.7035.850.00-506071.44%
MA240719P004900002024-06-27 3:16PM EDT490.0046.8037.2541.000.00-127079.93%
MA240719P004950002024-06-11 3:49PM EDT495.0046.5157.4559.600.00-40186.98%
MA240719P005000002024-06-11 3:49PM EDT500.0051.5362.4565.100.00-40197.56%
MA240719P005200002024-03-15 11:50AM EDT520.0046.1553.8556.500.00--10.00%
MA240719P005400002024-06-14 9:35AM EDT540.0096.6598.55101.850.00-10232.62%
MA240719P005450002024-06-13 2:51PM EDT545.00100.63103.45106.650.00-10238.16%