Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,30 -33,70 (-1,42%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.177,83 -742,70 (-1,22%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00350000 | 2024-05-21 10:31AM EDT | 350.00 | 108.82 | 101.15 | 105.45 | 0.00 | - | - | 1 | 95.70% |
| MA240628C00390000 | 2024-06-07 12:41PM EDT | 390.00 | 63.31 | 63.05 | 66.20 | 0.00 | - | 1 | 3 | 71.56% |
| MA240628C00395000 | 2024-06-17 1:43PM EDT | 395.00 | 52.90 | 58.15 | 61.20 | 0.00 | - | 2 | 3 | 66.89% |
| MA240628C00400000 | 2024-06-14 9:37AM EDT | 400.00 | 44.23 | 53.15 | 56.45 | 0.00 | - | - | 1 | 64.75% |
| MA240628C00405000 | 2024-05-29 3:51PM EDT | 405.00 | 41.16 | 47.70 | 50.40 | 0.00 | - | 1 | 1 | 48.07% |
| MA240628C00410000 | 2024-06-07 1:46PM EDT | 410.00 | 42.85 | 43.50 | 46.25 | 0.00 | - | 20 | 21 | 53.35% |
| MA240628C00420000 | 2024-06-12 1:13PM EDT | 420.00 | 27.20 | 32.75 | 35.80 | 0.00 | - | 1 | 2 | 39.87% |
| MA240628C00425000 | 2024-06-21 10:03AM EDT | 425.00 | 28.26 | 28.25 | 31.60 | +5.81 | +25.88% | 2 | 2 | 41.60% |
| MA240628C00430000 | 2024-06-07 11:06AM EDT | 430.00 | 23.80 | 23.30 | 26.40 | 0.00 | - | 1 | 1 | 35.18% |
| MA240628C00435000 | 2024-06-20 10:48AM EDT | 435.00 | 15.34 | 18.35 | 21.15 | 0.00 | - | 20 | 38 | 28.49% |
| MA240628C00440000 | 2024-06-20 3:51PM EDT | 440.00 | 14.50 | 14.40 | 16.55 | +0.08 | +0.55% | 1 | 45 | 25.67% |
| MA240628C00442500 | 2024-06-18 11:15AM EDT | 442.50 | 9.85 | 12.45 | 14.40 | 0.00 | - | 3 | 14 | 24.68% |
| MA240628C00445000 | 2024-06-21 1:49PM EDT | 445.00 | 9.63 | 10.55 | 11.80 | -0.72 | -6.96% | 21 | 103 | 21.25% |
| MA240628C00447500 | 2024-06-21 9:57AM EDT | 447.50 | 8.65 | 8.90 | 9.50 | -0.42 | -4.63% | 3 | 225 | 19.08% |
| MA240628C00450000 | 2024-06-21 3:50PM EDT | 450.00 | 7.00 | 7.15 | 7.45 | +0.40 | +6.06% | 26 | 355 | 17.62% |
| MA240628C00452500 | 2024-06-21 3:39PM EDT | 452.50 | 5.05 | 5.45 | 5.65 | -0.25 | -4.72% | 49 | 58 | 16.58% |
| MA240628C00455000 | 2024-06-21 3:28PM EDT | 455.00 | 3.40 | 4.00 | 4.20 | -0.55 | -13.92% | 115 | 322 | 16.12% |
| MA240628C00457500 | 2024-06-21 3:45PM EDT | 457.50 | 2.70 | 2.81 | 2.94 | -0.26 | -8.78% | 70 | 187 | 15.50% |
| MA240628C00460000 | 2024-06-21 3:47PM EDT | 460.00 | 1.83 | 2.00 | 2.10 | -0.21 | -10.29% | 115 | 298 | 15.63% |
| MA240628C00462500 | 2024-06-21 3:51PM EDT | 462.50 | 1.35 | 1.23 | 1.35 | +0.07 | +6.31% | 72 | 65 | 15.21% |
| MA240628C00465000 | 2024-06-21 3:51PM EDT | 465.00 | 0.86 | 0.86 | 0.95 | -0.12 | -12.24% | 104 | 207 | 15.64% |
| MA240628C00467500 | 2024-06-21 3:46PM EDT | 467.50 | 0.49 | 0.49 | 0.57 | -0.12 | -19.67% | 10 | 34 | 15.38% |
| MA240628C00470000 | 2024-06-21 3:08PM EDT | 470.00 | 0.27 | 0.33 | 0.39 | +0.03 | +12.50% | 9 | 33 | 15.83% |
| MA240628C00475000 | 2024-06-21 3:06PM EDT | 475.00 | 0.11 | 0.11 | 0.17 | -0.11 | -50.00% | 1 | 26 | 16.53% |
| MA240628C00480000 | 2024-06-20 3:51PM EDT | 480.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 7 | 54 | 18.36% |
| MA240628C00485000 | 2024-06-21 3:03PM EDT | 485.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 19 | 43 | 20.26% |
| MA240628C00490000 | 2024-06-07 10:30AM EDT | 490.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 10 | 9 | 28.22% |
| MA240628C00495000 | 2024-05-30 10:35AM EDT | 495.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 36.62% |
| MA240628C00500000 | 2024-05-29 12:44PM EDT | 500.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 41.21% |
| MA240628C00505000 | 2024-05-16 3:20PM EDT | 505.00 | 0.60 | 0.00 | 1.29 | 0.00 | - | - | 4 | 50.34% |
| MA240628C00510000 | 2024-06-07 12:41PM EDT | 510.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00250000 | 2024-05-28 9:40AM EDT | 250.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 185.35% |
| MA240628P00335000 | 2024-06-13 12:36PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.88% |
| MA240628P00375000 | 2024-05-29 1:48PM EDT | 375.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 66.21% |
| MA240628P00385000 | 2024-06-07 9:44AM EDT | 385.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 58.55% |
| MA240628P00390000 | 2024-06-18 11:43AM EDT | 390.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 15 | 21 | 54.83% |
| MA240628P00395000 | 2024-06-13 12:59PM EDT | 395.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 1 | 21 | 50.98% |
| MA240628P00400000 | 2024-06-17 2:27PM EDT | 400.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 21 | 23 | 38.38% |
| MA240628P00405000 | 2024-06-20 10:48AM EDT | 405.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 62 | 49.29% |
| MA240628P00410000 | 2024-06-21 1:44PM EDT | 410.00 | 0.06 | 0.01 | 0.30 | -0.03 | -33.33% | 15 | 100 | 37.74% |
| MA240628P00415000 | 2024-06-21 3:46PM EDT | 415.00 | 0.09 | 0.04 | 0.09 | -0.05 | -35.71% | 5 | 100 | 28.13% |
| MA240628P00420000 | 2024-06-21 3:52PM EDT | 420.00 | 0.08 | 0.08 | 0.12 | -0.05 | -31.25% | 15 | 127 | 25.98% |
| MA240628P00425000 | 2024-06-21 3:17PM EDT | 425.00 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 75 | 261 | 23.24% |
| MA240628P00427500 | 2024-06-21 3:42PM EDT | 427.50 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 4 | 804 | 22.22% |
| MA240628P00430000 | 2024-06-21 3:42PM EDT | 430.00 | 0.17 | 0.14 | 0.19 | -0.08 | -32.00% | 34 | 594 | 20.85% |
| MA240628P00432500 | 2024-06-21 3:38PM EDT | 432.50 | 0.20 | 0.18 | 0.23 | -0.12 | -34.29% | 37 | 710 | 19.78% |
| MA240628P00435000 | 2024-06-21 3:46PM EDT | 435.00 | 0.27 | 0.22 | 0.29 | -0.16 | -37.21% | 100 | 1,004 | 18.78% |
| MA240628P00437500 | 2024-06-21 2:41PM EDT | 437.50 | 0.43 | 0.32 | 0.38 | -0.11 | -20.37% | 15 | 160 | 17.90% |
| MA240628P00440000 | 2024-06-21 3:17PM EDT | 440.00 | 0.59 | 0.46 | 0.49 | -0.19 | -24.36% | 57 | 315 | 16.88% |
| MA240628P00442500 | 2024-06-21 3:23PM EDT | 442.50 | 0.82 | 0.66 | 0.71 | -0.32 | -28.07% | 15 | 34 | 16.38% |
| MA240628P00445000 | 2024-06-21 3:17PM EDT | 445.00 | 1.24 | 0.92 | 1.02 | -0.30 | -19.48% | 45 | 177 | 15.87% |
| MA240628P00447500 | 2024-06-21 3:51PM EDT | 447.50 | 1.45 | 1.32 | 1.46 | -0.67 | -31.60% | 45 | 197 | 15.39% |
| MA240628P00450000 | 2024-06-21 3:51PM EDT | 450.00 | 2.05 | 2.06 | 2.19 | -0.76 | -26.86% | 52 | 195 | 15.47% |
| MA240628P00455000 | 2024-06-21 3:51PM EDT | 455.00 | 4.00 | 3.80 | 3.95 | -1.25 | -23.81% | 47 | 17 | 14.21% |
| MA240628P00457500 | 2024-06-21 3:39PM EDT | 457.50 | 5.75 | 5.30 | 5.65 | -0.28 | -4.64% | 4 | 8 | 15.30% |
| MA240628P00460000 | 2024-06-21 2:13PM EDT | 460.00 | 8.23 | 6.65 | 7.15 | -3.61 | -30.49% | 32 | 8 | 14.72% |
| MA240628P00465000 | 2024-06-12 3:30PM EDT | 465.00 | 22.70 | 10.00 | 11.25 | 0.00 | - | 1 | 0 | 15.86% |
