Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.641,15 -2.302,71 (-4,12%) CMC Crypto 200
1.261,59 -77,48 (-5,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 370.00 | 107.48 | 71.55 | 75.45 | 0.00 | - | 3 | 3 | 59.18% |
| MA240524C00380000 | 2024-04-17 2:41PM EDT | 380.00 | 83.22 | 61.65 | 65.25 | 0.00 | - | - | 1 | 51.62% |
| MA240524C00395000 | 2024-04-26 12:01PM EDT | 395.00 | 70.90 | 46.90 | 50.70 | 0.00 | - | 3 | 4 | 43.70% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 420.00 | 58.13 | 23.30 | 26.90 | 0.00 | - | - | 1 | 30.10% |
| MA240524C00430000 | 2024-04-30 9:57AM EDT | 430.00 | 30.20 | 15.15 | 17.95 | 0.00 | - | 3 | 5 | 24.88% |
| MA240524C00435000 | 2024-04-29 2:28PM EDT | 435.00 | 27.90 | 11.90 | 14.00 | 0.00 | - | 1 | 2 | 22.94% |
| MA240524C00440000 | 2024-04-29 11:30AM EDT | 440.00 | 22.45 | 9.25 | 10.85 | 0.00 | - | 1 | 3 | 22.14% |
| MA240524C00445000 | 2024-05-01 10:37AM EDT | 445.00 | 10.91 | 6.95 | 7.85 | -11.85 | -52.07% | 2 | 0 | 20.80% |
| MA240524C00455000 | 2024-05-01 3:40PM EDT | 455.00 | 3.43 | 3.00 | 3.90 | -13.22 | -79.40% | 8 | 13 | 19.84% |
| MA240524C00460000 | 2024-05-01 3:40PM EDT | 460.00 | 2.19 | 2.09 | 2.61 | -5.81 | -72.62% | 10 | 14 | 19.54% |
| MA240524C00465000 | 2024-05-01 3:40PM EDT | 465.00 | 1.40 | 1.11 | 1.75 | -6.80 | -82.93% | 11 | 44 | 19.56% |
| MA240524C00470000 | 2024-05-01 3:51PM EDT | 470.00 | 0.90 | 0.85 | 0.98 | -3.40 | -79.07% | 155 | 199 | 18.79% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 475.00 | 3.67 | 0.45 | 0.93 | 0.00 | - | 2 | 14 | 20.83% |
| MA240524C00480000 | 2024-04-30 3:02PM EDT | 480.00 | 2.35 | 0.26 | 0.47 | 0.00 | - | 2 | 19 | 19.84% |
| MA240524C00485000 | 2024-04-29 10:03AM EDT | 485.00 | 2.87 | 0.12 | 0.35 | 0.00 | - | 10 | 22 | 20.61% |
| MA240524C00490000 | 2024-04-29 10:07AM EDT | 490.00 | 1.90 | 0.09 | 0.28 | 0.00 | - | 1 | 45 | 21.61% |
| MA240524C00495000 | 2024-05-01 2:52PM EDT | 495.00 | 0.16 | 0.05 | 0.23 | -1.77 | -91.71% | 1 | 17 | 22.61% |
| MA240524C00500000 | 2024-05-01 9:35AM EDT | 500.00 | 0.07 | 0.00 | 0.19 | -0.57 | -89.06% | 3 | 11 | 23.58% |
| MA240524C00505000 | 2024-05-01 10:21AM EDT | 505.00 | 0.10 | 0.00 | 0.17 | -0.87 | -89.69% | 3 | 5 | 24.76% |
| MA240524C00510000 | 2024-04-26 11:10AM EDT | 510.00 | 0.58 | 0.00 | 0.69 | 0.00 | - | 1 | 103 | 33.13% |
| MA240524C00515000 | 2024-04-26 12:01PM EDT | 515.00 | 0.49 | 0.00 | 0.68 | 0.00 | - | 2 | 3 | 34.83% |
| MA240524C00520000 | 2024-04-30 2:53PM EDT | 520.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 3 | 3 | 36.48% |
| MA240524C00530000 | 2024-04-30 3:22PM EDT | 530.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 10 | 15 | 39.77% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | - | 1 | 99.95% |
| MA240524P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | - | 5 | 46.31% |
| MA240524P00380000 | 2024-05-01 9:48AM EDT | 380.00 | 0.17 | 0.00 | 0.22 | -0.52 | -75.36% | 1 | 5 | 29.30% |
| MA240524P00385000 | 2024-04-30 3:00PM EDT | 385.00 | 0.28 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 28.03% |
| MA240524P00400000 | 2024-04-29 9:51AM EDT | 400.00 | 0.64 | 0.09 | 0.49 | 0.00 | - | 1 | 1 | 23.80% |
| MA240524P00405000 | 2024-05-01 3:12PM EDT | 405.00 | 0.54 | 0.21 | 0.63 | -1.30 | -70.65% | 15 | 1 | 22.56% |
| MA240524P00410000 | 2024-05-01 3:46PM EDT | 410.00 | 0.70 | 0.45 | 0.84 | -0.11 | -13.58% | 5 | 13 | 21.44% |
| MA240524P00415000 | 2024-05-01 3:56PM EDT | 415.00 | 1.08 | 0.79 | 1.17 | -0.29 | -21.17% | 12 | 13 | 20.51% |
| MA240524P00420000 | 2024-05-01 1:39PM EDT | 420.00 | 1.57 | 1.23 | 1.70 | +0.27 | +20.77% | 15 | 27 | 19.87% |
| MA240524P00425000 | 2024-05-01 1:39PM EDT | 425.00 | 2.18 | 1.90 | 2.47 | -0.23 | -9.54% | 8 | 24 | 19.31% |
| MA240524P00430000 | 2024-05-01 12:42PM EDT | 430.00 | 2.58 | 2.85 | 3.40 | +0.05 | +1.98% | 2 | 30 | 18.40% |
| MA240524P00435000 | 2024-05-01 3:00PM EDT | 435.00 | 4.60 | 4.20 | 4.80 | +1.00 | +27.78% | 13 | 9 | 17.84% |
| MA240524P00440000 | 2024-05-01 3:53PM EDT | 440.00 | 6.50 | 5.85 | 6.75 | +2.17 | +50.12% | 10 | 19 | 17.53% |
| MA240524P00445000 | 2024-05-01 1:12PM EDT | 445.00 | 8.75 | 8.25 | 10.05 | +1.83 | +26.45% | 33 | 31 | 19.15% |
| MA240524P00450000 | 2024-05-01 3:44PM EDT | 450.00 | 11.44 | 10.60 | 11.95 | +2.48 | +27.68% | 7 | 6 | 16.37% |
| MA240524P00455000 | 2024-05-01 3:39PM EDT | 455.00 | 15.07 | 13.50 | 15.55 | +3.57 | +31.04% | 21 | 104 | 16.36% |
| MA240524P00460000 | 2024-05-01 1:12PM EDT | 460.00 | 18.93 | 17.25 | 20.90 | +9.78 | +106.89% | 15 | 20 | 20.64% |
| MA240524P00465000 | 2024-04-29 11:13AM EDT | 465.00 | 14.60 | 21.75 | 25.15 | 0.00 | - | 1 | 3 | 21.25% |
| MA240524P00470000 | 2024-04-30 3:28PM EDT | 470.00 | 20.67 | 26.40 | 30.00 | 0.00 | - | 9 | 17 | 23.47% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 475.00 | 32.56 | 30.95 | 35.00 | +8.81 | +37.09% | 1 | 4 | 26.10% |
