Deutsche Märkte schließen in 2 Stunden 26 Minuten
DAX
17.961,95 +29,78 (+0,17%) Euro Stoxx 50
4.911,40 -9,82 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.756,93 +724,29 (+1,34%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00250000 | 2024-04-17 11:35AM EDT | 250.00 | 210.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MA240510C00360000 | 2024-04-25 9:34AM EDT | 360.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240510C00395000 | 2024-04-19 3:26PM EDT | 395.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240510C00430000 | 2024-05-01 9:30AM EDT | 430.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MA240510C00435000 | 2024-05-01 1:40PM EDT | 435.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MA240510C00440000 | 2024-05-01 3:38PM EDT | 440.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| MA240510C00445000 | 2024-05-01 3:44PM EDT | 445.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 40 | 23 | 0.78% |
| MA240510C00450000 | 2024-05-01 3:39PM EDT | 450.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 3.13% |
| MA240510C00455000 | 2024-05-01 3:39PM EDT | 455.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 110 | 118 | 3.13% |
| MA240510C00457500 | 2024-05-01 3:38PM EDT | 457.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| MA240510C00460000 | 2024-05-01 3:38PM EDT | 460.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 260 | 129 | 6.25% |
| MA240510C00462500 | 2024-05-01 2:34PM EDT | 462.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 6.25% |
| MA240510C00465000 | 2024-05-01 3:01PM EDT | 465.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| MA240510C00467500 | 2024-05-01 3:31PM EDT | 467.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 6.25% |
| MA240510C00470000 | 2024-05-01 3:59PM EDT | 470.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 71 | 126 | 6.25% |
| MA240510C00472500 | 2024-05-01 2:42PM EDT | 472.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MA240510C00475000 | 2024-05-01 1:25PM EDT | 475.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 12.50% |
| MA240510C00477500 | 2024-05-01 1:29PM EDT | 477.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| MA240510C00480000 | 2024-05-01 3:30PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 12.50% |
| MA240510C00485000 | 2024-05-01 3:30PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 113 | 12.50% |
| MA240510C00490000 | 2024-05-01 2:39PM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 12.50% |
| MA240510C00495000 | 2024-05-01 10:02AM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| MA240510C00500000 | 2024-05-01 1:54PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 12.50% |
| MA240510C00505000 | 2024-04-30 3:59PM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MA240510C00510000 | 2024-05-01 10:45AM EDT | 510.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| MA240510C00515000 | 2024-04-19 3:26PM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| MA240510C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| MA240510C00525000 | 2024-04-26 12:39PM EDT | 525.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MA240510C00570000 | 2024-04-08 1:48PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MA240510P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 25.00% |
| MA240510P00385000 | 2024-04-18 10:49AM EDT | 385.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MA240510P00390000 | 2024-04-29 3:24PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| MA240510P00395000 | 2024-04-30 2:56PM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MA240510P00400000 | 2024-05-01 1:39PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MA240510P00405000 | 2024-05-01 3:32PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| MA240510P00410000 | 2024-05-01 9:35AM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 12.50% |
| MA240510P00415000 | 2024-05-01 11:25AM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 6.25% |
| MA240510P00420000 | 2024-05-01 11:15AM EDT | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 6.25% |
| MA240510P00425000 | 2024-05-01 3:58PM EDT | 425.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| MA240510P00430000 | 2024-05-01 3:30PM EDT | 430.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 95 | 96 | 3.13% |
| MA240510P00435000 | 2024-05-01 3:40PM EDT | 435.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 56 | 3.13% |
| MA240510P00440000 | 2024-05-01 3:20PM EDT | 440.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 188 | 160 | 0.78% |
| MA240510P00445000 | 2024-05-01 3:33PM EDT | 445.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| MA240510P00450000 | 2024-05-01 3:35PM EDT | 450.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| MA240510P00452500 | 2024-05-01 3:48PM EDT | 452.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 0.00% |
| MA240510P00455000 | 2024-05-01 3:35PM EDT | 455.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| MA240510P00457500 | 2024-05-01 3:24PM EDT | 457.50 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MA240510P00460000 | 2024-05-01 3:20PM EDT | 460.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 19 | 84 | 0.00% |
| MA240510P00462500 | 2024-05-01 3:24PM EDT | 462.50 | 17.74 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| MA240510P00465000 | 2024-05-01 3:19PM EDT | 465.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MA240510P00467500 | 2024-05-01 12:12PM EDT | 467.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MA240510P00470000 | 2024-05-01 3:19PM EDT | 470.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MA240510P00475000 | 2024-04-09 2:10PM EDT | 475.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240510P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| MA240510P00515000 | 2024-04-24 9:30AM EDT | 515.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
