Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
39.661,03 +77,95 (+0,20%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.936,12 +2.413,92 (+4,27%) CMC Crypto 200
1.317,24 +33,41 (+2,60%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712C00390000 | 2024-06-21 3:34PM EDT | 390.00 | 64.44 | 49.50 | 54.05 | 0.00 | - | 2 | 2 | 59.95% |
| MA240712C00395000 | 2024-06-20 3:57PM EDT | 395.00 | 59.25 | 44.50 | 48.15 | 0.00 | - | 1 | 0 | 49.65% |
| MA240712C00430000 | 2024-06-20 2:47PM EDT | 430.00 | 26.10 | 12.30 | 15.50 | 0.00 | - | - | 1 | 27.99% |
| MA240712C00435000 | 2024-06-28 10:14AM EDT | 435.00 | 14.19 | 8.25 | 10.30 | -7.97 | -35.97% | 2 | 4 | 21.39% |
| MA240712C00440000 | 2024-06-28 3:53PM EDT | 440.00 | 5.80 | 5.65 | 7.00 | -2.40 | -29.27% | 16 | 26 | 20.09% |
| MA240712C00442500 | 2024-06-28 3:13PM EDT | 442.50 | 5.39 | 4.25 | 5.40 | +5.39 | - | 3 | 0 | 18.92% |
| MA240712C00445000 | 2024-06-28 3:59PM EDT | 445.00 | 4.00 | 3.15 | 4.55 | -1.21 | -23.22% | 24 | 13 | 19.61% |
| MA240712C00447500 | 2024-06-28 3:13PM EDT | 447.50 | 3.21 | 2.23 | 3.70 | +3.21 | - | 4 | 14 | 19.83% |
| MA240712C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 2.30 | 2.18 | 2.50 | -1.36 | -37.16% | 20 | 144 | 18.29% |
| MA240712C00452500 | 2024-06-28 3:33PM EDT | 452.50 | 1.50 | 1.10 | 2.07 | +1.50 | - | 16 | 2 | 19.02% |
| MA240712C00455000 | 2024-06-28 3:11PM EDT | 455.00 | 1.26 | 0.97 | 1.43 | -0.45 | -26.32% | 30 | 124 | 18.40% |
| MA240712C00457500 | 2024-06-28 10:41AM EDT | 457.50 | 1.82 | 0.56 | 1.20 | +1.82 | - | 5 | 14 | 19.22% |
| MA240712C00460000 | 2024-06-28 3:50PM EDT | 460.00 | 0.62 | 0.36 | 0.81 | -0.39 | -38.61% | 112 | 67 | 18.76% |
| MA240712C00462500 | 2024-06-27 1:33PM EDT | 462.50 | 0.80 | 0.23 | 0.69 | +0.80 | - | - | 34 | 19.63% |
| MA240712C00465000 | 2024-06-28 3:32PM EDT | 465.00 | 0.29 | 0.22 | 0.65 | -0.29 | -50.00% | 15 | 167 | 20.94% |
| MA240712C00467500 | 2024-06-27 9:48AM EDT | 467.50 | 0.34 | 0.10 | 0.65 | +0.34 | - | - | 3 | 22.51% |
| MA240712C00470000 | 2024-06-28 3:58PM EDT | 470.00 | 0.21 | 0.09 | 0.40 | -0.05 | -19.23% | 5 | 90 | 21.62% |
| MA240712C00475000 | 2024-06-28 11:21AM EDT | 475.00 | 0.11 | 0.05 | 0.19 | -0.18 | -62.07% | 1 | 61 | 21.34% |
| MA240712C00480000 | 2024-06-28 3:10PM EDT | 480.00 | 0.15 | 0.04 | 0.44 | -0.08 | -34.78% | 3 | 18 | 27.66% |
| MA240712C00485000 | 2024-05-31 12:25PM EDT | 485.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 29.79% |
| MA240712C00495000 | 2024-06-11 1:58PM EDT | 495.00 | 0.15 | 0.00 | 1.73 | 0.00 | - | 1 | 2 | 47.78% |
| MA240712C00500000 | 2024-06-18 12:48PM EDT | 500.00 | 0.20 | 0.00 | 1.72 | 0.00 | - | - | 10 | 50.71% |
| MA240712C00515000 | 2024-06-21 3:34PM EDT | 515.00 | 0.58 | 0.00 | 1.71 | 0.00 | - | 2 | 2 | 50.95% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240712P00250000 | 2024-06-12 2:05PM EDT | 250.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 4 | 164.26% |
| MA240712P00335000 | 2024-06-26 11:05AM EDT | 335.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 2 | 50.78% |
| MA240712P00340000 | 2024-06-26 11:06AM EDT | 340.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 2 | 51.76% |
| MA240712P00345000 | 2024-06-28 3:17PM EDT | 345.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 2 | 4 | 49.22% |
| MA240712P00380000 | 2024-06-14 3:53PM EDT | 380.00 | 0.17 | 0.02 | 0.45 | 0.00 | - | - | 1 | 45.12% |
| MA240712P00385000 | 2024-06-12 2:00PM EDT | 385.00 | 0.56 | 0.03 | 0.48 | 0.00 | - | - | 2 | 42.31% |
| MA240712P00390000 | 2024-06-12 2:05PM EDT | 390.00 | 0.32 | 0.06 | 0.53 | 0.00 | - | - | 2 | 39.70% |
| MA240712P00400000 | 2024-06-28 3:18PM EDT | 400.00 | 0.37 | 0.10 | 0.67 | +0.14 | +60.87% | 33 | 15 | 34.60% |
| MA240712P00405000 | 2024-06-24 9:39AM EDT | 405.00 | 0.12 | 0.27 | 0.78 | 0.00 | - | 1 | 2 | 32.18% |
| MA240712P00410000 | 2024-06-28 3:41PM EDT | 410.00 | 0.53 | 0.18 | 0.93 | +0.32 | +152.38% | 1 | 7 | 29.81% |
| MA240712P00415000 | 2024-06-28 2:56PM EDT | 415.00 | 0.64 | 0.45 | 1.04 | +0.36 | +128.57% | 75 | 44 | 26.84% |
| MA240712P00420000 | 2024-06-28 3:44PM EDT | 420.00 | 1.02 | 0.69 | 1.49 | +0.51 | +100.00% | 124 | 30 | 25.62% |
| MA240712P00425000 | 2024-06-28 3:45PM EDT | 425.00 | 1.53 | 1.09 | 2.03 | +0.64 | +71.91% | 16 | 267 | 23.94% |
| MA240712P00427500 | 2024-06-28 3:45PM EDT | 427.50 | 1.88 | 1.39 | 2.29 | +1.88 | - | 82 | 16 | 22.71% |
| MA240712P00430000 | 2024-06-28 3:59PM EDT | 430.00 | 2.06 | 1.80 | 2.71 | +0.54 | +35.53% | 126 | 82 | 21.91% |
| MA240712P00432500 | 2024-06-28 3:59PM EDT | 432.50 | 2.61 | 2.35 | 3.40 | +2.61 | - | 81 | 218 | 21.78% |
| MA240712P00435000 | 2024-06-28 3:58PM EDT | 435.00 | 3.27 | 2.94 | 3.60 | +0.78 | +31.33% | 33 | 252 | 19.57% |
| MA240712P00437500 | 2024-06-28 3:49PM EDT | 437.50 | 4.90 | 3.40 | 4.40 | +4.90 | - | 9 | 215 | 19.06% |
| MA240712P00440000 | 2024-06-28 3:58PM EDT | 440.00 | 5.15 | 4.85 | 5.50 | +1.15 | +28.75% | 43 | 80 | 19.03% |
| MA240712P00442500 | 2024-06-27 3:38PM EDT | 442.50 | 4.91 | 5.50 | 7.10 | +4.91 | - | - | 24 | 20.05% |
| MA240712P00445000 | 2024-06-28 3:53PM EDT | 445.00 | 8.82 | 6.30 | 8.25 | +2.87 | +48.24% | 18 | 85 | 19.16% |
| MA240712P00447500 | 2024-06-28 3:59PM EDT | 447.50 | 9.03 | 7.65 | 9.75 | +9.03 | - | 13 | 2 | 18.86% |
| MA240712P00450000 | 2024-06-28 3:36PM EDT | 450.00 | 11.48 | 9.65 | 12.40 | +3.88 | +51.05% | 6 | 63 | 22.11% |
| MA240712P00452500 | 2024-06-28 9:32AM EDT | 452.50 | 9.54 | 12.40 | 14.90 | +9.54 | - | 1 | 42 | 24.70% |
| MA240712P00455000 | 2024-06-28 10:12AM EDT | 455.00 | 9.84 | 13.90 | 16.95 | +3.76 | +61.84% | 2 | 34 | 25.45% |
| MA240712P00457500 | 2024-06-28 11:15AM EDT | 457.50 | 11.95 | 16.15 | 19.10 | +11.95 | - | 2 | 48 | 26.36% |
| MA240712P00460000 | 2024-06-28 3:08PM EDT | 460.00 | 18.86 | 18.15 | 21.75 | +10.46 | +124.52% | 23 | 9 | 29.17% |
| MA240712P00462500 | 2024-06-27 10:10AM EDT | 462.50 | 16.48 | 20.45 | 24.00 | +16.48 | - | - | 3 | 30.21% |
| MA240712P00480000 | 2024-06-27 3:32PM EDT | 480.00 | 36.01 | 37.50 | 41.45 | +36.01 | - | - | 0 | 43.34% |
