Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.822,91 +153,14 (+0,27%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705C00250000 | 2024-06-14 1:13PM EDT | 250.00 | 195.75 | 189.00 | 192.75 | 0.00 | - | - | 4 | 249.27% |
| MA240705C00390000 | 2024-06-24 9:57AM EDT | 390.00 | 72.00 | 49.25 | 53.00 | 0.00 | - | 1 | 2 | 74.50% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 395.00 | 50.45 | 44.30 | 47.95 | 0.00 | - | 1 | 1 | 68.16% |
| MA240705C00410000 | 2024-06-18 9:34AM EDT | 410.00 | 40.76 | 29.40 | 33.10 | 0.00 | - | - | 1 | 51.90% |
| MA240705C00415000 | 2024-06-21 9:32AM EDT | 415.00 | 38.44 | 24.50 | 28.15 | 0.00 | - | 2 | 1 | 46.23% |
| MA240705C00425000 | 2024-05-31 9:52AM EDT | 425.00 | 20.50 | 14.80 | 18.35 | 0.00 | - | 1 | 1 | 34.88% |
| MA240705C00427500 | 2024-06-20 1:47PM EDT | 427.50 | 25.11 | 13.15 | 15.65 | 0.00 | - | - | 2 | 30.27% |
| MA240705C00430000 | 2024-06-28 3:47PM EDT | 430.00 | 11.00 | 11.15 | 13.20 | -9.25 | -45.68% | 27 | 1 | 27.16% |
| MA240705C00435000 | 2024-06-28 2:49PM EDT | 435.00 | 8.50 | 7.20 | 8.70 | -4.00 | -32.00% | 23 | 3 | 22.45% |
| MA240705C00440000 | 2024-06-28 3:59PM EDT | 440.00 | 4.65 | 4.35 | 4.70 | -5.55 | -54.41% | 8 | 5 | 18.16% |
| MA240705C00445000 | 2024-06-28 3:59PM EDT | 445.00 | 2.17 | 2.00 | 2.25 | -1.18 | -35.22% | 262 | 80 | 17.08% |
| MA240705C00447500 | 2024-06-28 3:47PM EDT | 447.50 | 1.02 | 1.29 | 1.52 | -1.60 | -61.07% | 41 | 24 | 17.15% |
| MA240705C00450000 | 2024-06-28 3:49PM EDT | 450.00 | 0.95 | 0.80 | 0.99 | -0.55 | -36.67% | 191 | 102 | 17.21% |
| MA240705C00452500 | 2024-06-28 3:49PM EDT | 452.50 | 0.43 | 0.49 | 0.63 | -0.70 | -61.95% | 12 | 58 | 17.36% |
| MA240705C00455000 | 2024-06-28 3:58PM EDT | 455.00 | 0.33 | 0.24 | 0.41 | -0.47 | -58.75% | 77 | 201 | 17.75% |
| MA240705C00457500 | 2024-06-28 3:42PM EDT | 457.50 | 0.18 | 0.16 | 0.28 | -0.25 | -58.14% | 29 | 85 | 18.36% |
| MA240705C00460000 | 2024-06-28 3:35PM EDT | 460.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 45 | 147 | 19.14% |
| MA240705C00462500 | 2024-06-28 2:39PM EDT | 462.50 | 0.10 | 0.06 | 0.15 | -0.11 | -52.38% | 14 | 57 | 20.02% |
| MA240705C00465000 | 2024-06-28 3:30PM EDT | 465.00 | 0.08 | 0.04 | 0.13 | -0.11 | -57.89% | 30 | 158 | 21.39% |
| MA240705C00467500 | 2024-06-28 2:37PM EDT | 467.50 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 5 | 15 | 22.56% |
| MA240705C00470000 | 2024-06-28 3:30PM EDT | 470.00 | 0.05 | 0.02 | 0.09 | -0.06 | -54.55% | 41 | 49 | 23.54% |
| MA240705C00475000 | 2024-06-28 2:37PM EDT | 475.00 | 0.15 | 0.00 | 0.35 | +0.07 | +87.50% | 17 | 46 | 33.64% |
| MA240705C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 7 | 25 | 29.59% |
| MA240705C00485000 | 2024-06-27 2:41PM EDT | 485.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 16 | 29 | 47.83% |
| MA240705C00490000 | 2024-06-04 10:26AM EDT | 490.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 51.81% |
| MA240705C00495000 | 2024-06-24 10:59AM EDT | 495.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 3 | 43 | 55.66% |
| MA240705C00510000 | 2024-06-14 1:35PM EDT | 510.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.89% |
| MA240705C00515000 | 2024-06-14 2:03PM EDT | 515.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 62.11% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240705P00250000 | 2024-06-05 10:01AM EDT | 250.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 2 | 4 | 206.93% |
| MA240705P00380000 | 2024-06-25 9:30AM EDT | 380.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 2 | 25 | 62.11% |
| MA240705P00385000 | 2024-06-10 12:17PM EDT | 385.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 1 | 14 | 49.02% |
| MA240705P00395000 | 2024-06-28 2:51PM EDT | 395.00 | 0.08 | 0.06 | 0.14 | -0.37 | -82.22% | 25 | 2 | 40.92% |
| MA240705P00400000 | 2024-06-28 2:57PM EDT | 400.00 | 0.12 | 0.00 | 0.16 | +0.06 | +100.00% | 40 | 71 | 37.70% |
| MA240705P00405000 | 2024-06-27 10:19AM EDT | 405.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 28 | 28 | 34.52% |
| MA240705P00410000 | 2024-06-28 3:51PM EDT | 410.00 | 0.21 | 0.02 | 0.23 | +0.11 | +110.00% | 13 | 36 | 31.35% |
| MA240705P00415000 | 2024-06-28 3:57PM EDT | 415.00 | 0.24 | 0.20 | 0.29 | +0.09 | +60.00% | 139 | 38 | 28.22% |
| MA240705P00420000 | 2024-06-28 3:59PM EDT | 420.00 | 0.38 | 0.28 | 0.41 | +0.18 | +90.00% | 1,315 | 202 | 25.51% |
| MA240705P00425000 | 2024-06-28 3:57PM EDT | 425.00 | 0.57 | 0.28 | 0.58 | +0.26 | +83.87% | 247 | 103 | 22.53% |
| MA240705P00427500 | 2024-06-28 3:30PM EDT | 427.50 | 0.67 | 0.38 | 0.72 | +0.33 | +97.06% | 227 | 16 | 21.18% |
| MA240705P00430000 | 2024-06-28 3:59PM EDT | 430.00 | 0.84 | 0.58 | 0.96 | +0.27 | +47.37% | 1,657 | 86 | 20.20% |
| MA240705P00432500 | 2024-06-28 3:51PM EDT | 432.50 | 1.49 | 0.82 | 1.44 | +0.68 | +83.95% | 40 | 31 | 20.18% |
| MA240705P00435000 | 2024-06-28 3:58PM EDT | 435.00 | 1.60 | 1.33 | 1.76 | +0.45 | +39.13% | 472 | 261 | 18.43% |
| MA240705P00437500 | 2024-06-28 3:50PM EDT | 437.50 | 2.76 | 2.05 | 2.34 | +1.28 | +86.49% | 374 | 156 | 17.36% |
| MA240705P00440000 | 2024-06-28 3:55PM EDT | 440.00 | 3.30 | 2.91 | 3.20 | +0.86 | +35.25% | 220 | 110 | 16.65% |
| MA240705P00442500 | 2024-06-28 3:57PM EDT | 442.50 | 4.70 | 4.00 | 4.35 | +1.45 | +44.62% | 152 | 88 | 16.11% |
| MA240705P00445000 | 2024-06-28 3:56PM EDT | 445.00 | 6.15 | 5.20 | 7.70 | +1.76 | +40.09% | 87 | 103 | 24.59% |
| MA240705P00447500 | 2024-06-28 3:42PM EDT | 447.50 | 8.50 | 6.95 | 9.20 | +4.70 | +123.68% | 22 | 45 | 24.00% |
| MA240705P00450000 | 2024-06-28 2:50PM EDT | 450.00 | 9.00 | 8.10 | 11.40 | +1.80 | +25.00% | 25 | 48 | 26.18% |
| MA240705P00452500 | 2024-06-28 2:14PM EDT | 452.50 | 8.83 | 10.70 | 13.70 | -0.77 | -8.02% | 16 | 91 | 28.54% |
| MA240705P00455000 | 2024-06-28 3:16PM EDT | 455.00 | 13.81 | 13.35 | 16.45 | +4.26 | +44.61% | 6 | 113 | 33.22% |
| MA240705P00457500 | 2024-06-27 2:38PM EDT | 457.50 | 13.87 | 15.10 | 18.85 | 0.00 | - | 4 | 2 | 35.79% |
| MA240705P00460000 | 2024-06-27 11:56AM EDT | 460.00 | 13.85 | 17.95 | 20.90 | 0.00 | - | 2 | 1 | 35.97% |
| MA240705P00465000 | 2024-06-28 3:26PM EDT | 465.00 | 24.50 | 22.60 | 26.25 | +12.55 | +105.02% | 2 | 1 | 43.97% |
