Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
17.940,15 +7,98 (+0,04%) Euro Stoxx 50
4.902,56 -18,66 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,00 -5,00 (-0,22%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
53.912,02 +116,37 (+0,22%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531C00410000 | 2024-04-26 11:22AM EDT | 410.00 | 55.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240531C00420000 | 2024-04-26 11:22AM EDT | 420.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 440.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA240531C00445000 | 2024-05-01 3:52PM EDT | 445.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.78% |
| MA240531C00450000 | 2024-05-01 3:07PM EDT | 450.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA240531C00460000 | 2024-05-01 9:38AM EDT | 460.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| MA240531C00465000 | 2024-05-01 11:25AM EDT | 465.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240531C00470000 | 2024-05-01 1:47PM EDT | 470.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MA240531C00475000 | 2024-04-30 3:09PM EDT | 475.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240531C00480000 | 2024-05-01 10:44AM EDT | 480.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240531C00485000 | 2024-04-30 1:53PM EDT | 485.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 6.25% |
| MA240531C00490000 | 2024-05-01 3:15PM EDT | 490.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 6.25% |
| MA240531C00495000 | 2024-05-01 11:11AM EDT | 495.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 6.25% |
| MA240531C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA240531C00510000 | 2024-05-01 1:13PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240531C00515000 | 2024-04-30 1:30PM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240531P00250000 | 2024-04-29 9:36AM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MA240531P00310000 | 2024-04-22 2:00PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA240531P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240531P00390000 | 2024-05-01 2:20PM EDT | 390.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| MA240531P00395000 | 2024-05-01 1:25PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 67 | 6.25% |
| MA240531P00400000 | 2024-05-01 1:52PM EDT | 400.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240531P00405000 | 2024-04-26 3:06PM EDT | 405.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| MA240531P00410000 | 2024-05-01 3:53PM EDT | 410.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240531P00415000 | 2024-05-01 3:19PM EDT | 415.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| MA240531P00420000 | 2024-05-01 3:53PM EDT | 420.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MA240531P00425000 | 2024-05-01 1:10PM EDT | 425.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 3.13% |
| MA240531P00430000 | 2024-05-01 3:28PM EDT | 430.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| MA240531P00435000 | 2024-05-01 3:28PM EDT | 435.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 1.56% |
| MA240531P00440000 | 2024-05-01 3:23PM EDT | 440.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 0.39% |
| MA240531P00445000 | 2024-05-01 3:23PM EDT | 445.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MA240531P00450000 | 2024-05-01 11:46AM EDT | 450.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240531P00455000 | 2024-05-01 10:39AM EDT | 455.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240531P00460000 | 2024-05-01 10:23AM EDT | 460.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MA240531P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MA240531P00470000 | 2024-04-26 11:18AM EDT | 470.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
