Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.582,66 +84,28 (+0,46%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.318,90 -3,40 (-0,15%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.747,38 -1.272,39 (-2,19%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.07 | 0.00 | - | 2 | 39 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.03 | 0.00 | - | 14 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 2 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.05 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 2 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.05 | 0.00 | - | 2 | 140 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 321 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.15 | 0.00 | - | 2 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.25 | 0.00 | - | 9 | 28 | 310.00 | 0.17 | 0.00 | - | 2 | 77 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.32 | 0.00 | - | 1 | 212 |
| 159.36 | 0.00 | - | 15 | 50 | 320.00 | 0.09 | 0.00 | - | 1 | 419 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.10 | 0.00 | - | 1 | 140 |
| 108.27 | 0.00 | - | 2 | 36 | 330.00 | 0.33 | 0.00 | - | 2 | 436 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.07 | 0.00 | - | 48 | 558 |
| 123.57 | 0.00 | - | 36 | 18 | 340.00 | 0.28 | 0.00 | - | 2 | 706 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.57 | 0.00 | - | 1 | 444 |
| 98.22 | 0.00 | - | 1 | 33 | 350.00 | 0.19 | 0.00 | - | 9 | 733 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.11 | 0.00 | - | 1 | 245 |
| 92.70 | 0.00 | - | 2 | 214 | 360.00 | 0.24 | 0.00 | - | 1 | 589 |
| 80.70 | 0.00 | - | 2 | 117 | 365.00 | 0.18 | 0.00 | - | 1 | 242 |
| 95.41 | 0.00 | - | 1 | 88 | 370.00 | 0.19 | 0.00 | - | 2 | 242 |
| 75.13 | 0.00 | - | 2 | 15 | 375.00 | 0.61 | 0.00 | - | 5 | 199 |
| 113.40 | 0.00 | - | 2 | 84 | 380.00 | 0.30 | 0.00 | - | 1 | 773 |
| 68.60 | 0.00 | - | 2 | 60 | 385.00 | 0.32 | 0.00 | - | 2 | 862 |
| 55.25 | 0.00 | - | 5 | 76 | 390.00 | 0.39 | 0.00 | - | 6 | 763 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 2 | 26 |
| 44.20 | 0.00 | - | 1 | 365 | 400.00 | 0.52 | 0.00 | - | 6 | 985 |
| 60.00 | 0.00 | - | - | 1 | 405.00 | 0.65 | 0.00 | - | 4 | 141 |
| 42.75 | 0.00 | - | 1 | 806 | 410.00 | 0.80 | 0.00 | - | 10 | 1,414 |
| 48.10 | 0.00 | - | 10 | 14 | 415.00 | 0.90 | 0.00 | - | 1 | 137 |
| 35.90 | 0.00 | - | 1 | 1,264 | 420.00 | 1.24 | 0.00 | - | 18 | 2,046 |
| 28.15 | 0.00 | - | 1 | 31 | 425.00 | 1.53 | 0.00 | - | 10 | 462 |
| 28.05 | 0.00 | - | 1 | 415 | 430.00 | 2.07 | 0.00 | - | 18 | 572 |
| 20.05 | 0.00 | - | 1 | 8 | 435.00 | 2.71 | 0.00 | - | 37 | 175 |
| 21.30 | 0.00 | - | 7 | 837 | 440.00 | 3.94 | 0.00 | - | 10 | 1,482 |
| 14.95 | 0.00 | - | 5 | 50 | 445.00 | 4.75 | 0.00 | - | 19 | 292 |
| 13.65 | 0.00 | - | 12 | 975 | 450.00 | 7.15 | 0.00 | - | 64 | 546 |
| 10.80 | 0.00 | - | 85 | 334 | 455.00 | 8.40 | 0.00 | - | 27 | 198 |
| 7.76 | 0.00 | - | 41 | 706 | 460.00 | 12.00 | 0.00 | - | 6 | 326 |
| 6.20 | 0.00 | - | 14 | 334 | 465.00 | 16.15 | 0.00 | - | 1 | 233 |
| 3.80 | 0.00 | - | 44 | 666 | 470.00 | 18.50 | 0.00 | - | 1 | 245 |
| 2.68 | 0.00 | - | 5 | 240 | 475.00 | 19.10 | 0.00 | - | 2 | 114 |
| 1.81 | 0.00 | - | 12 | 561 | 480.00 | 37.50 | 0.00 | - | 10 | 211 |
| 1.18 | 0.00 | - | 8 | 122 | 485.00 | 36.25 | 0.00 | - | 5 | 0 |
| 0.80 | 0.00 | - | 8 | 607 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.53 | 0.00 | - | 2 | 148 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.37 | 0.00 | - | 2 | 748 | 500.00 | 46.65 | 0.00 | - | 1 | 1 |
| 0.28 | 0.00 | - | 2 | 93 | 505.00 | 51.67 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 2 | 69 | 510.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 430 | 515.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4,060 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 100 | 525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 21 | 31 | 530.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 365 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | - | 10 | 545.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 229 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 396 | 580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 134 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 12 | 620.00 | 231.85 | 0.00 | - | - | 0 |
