Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.727,44 -1.458,09 (-2,42%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719C00335000 | 2024-01-19 12:14PM EDT | 335.00 | 108.28 | 138.50 | 141.80 | 0.00 | - | 2 | 2 | 72.00% |
| MA240719C00355000 | 2024-04-12 1:01PM EDT | 355.00 | 115.08 | 109.65 | 113.80 | 0.00 | - | 1 | 1 | 49.43% |
| MA240719C00370000 | 2024-03-01 2:41PM EDT | 370.00 | 113.00 | 115.30 | 119.80 | 0.00 | - | 1 | 1 | 76.60% |
| MA240719C00375000 | 2023-12-29 1:55PM EDT | 375.00 | 66.31 | 77.00 | 78.80 | 0.00 | - | 2 | 7 | 0.00% |
| MA240719C00380000 | 2024-04-18 3:12PM EDT | 380.00 | 81.44 | 85.60 | 89.75 | 0.00 | - | 1 | 6 | 41.92% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 385.00 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 27.45% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 390.00 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240719C00395000 | 2024-04-11 12:50PM EDT | 395.00 | 79.62 | 71.40 | 75.50 | 0.00 | - | 4 | 9 | 37.55% |
| MA240719C00400000 | 2024-04-12 11:46AM EDT | 400.00 | 75.45 | 66.75 | 70.75 | 0.00 | - | 1 | 19 | 36.04% |
| MA240719C00405000 | 2024-02-09 2:18PM EDT | 405.00 | 65.30 | 74.55 | 75.40 | 0.00 | - | 2 | 14 | 48.80% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 410.00 | 69.85 | 57.80 | 60.70 | 0.00 | - | 1 | 40 | 32.03% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 64.52 | 52.80 | 56.65 | 0.00 | - | 1 | 112 | 31.55% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 420.00 | 59.10 | 48.55 | 51.90 | 0.00 | - | 2 | 79 | 29.90% |
| MA240719C00425000 | 2024-04-09 2:30PM EDT | 425.00 | 55.00 | 44.55 | 47.60 | 0.00 | - | 1 | 37 | 28.85% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 430.00 | 46.90 | 41.60 | 43.50 | 0.00 | - | 5 | 24 | 27.98% |
| MA240719C00435000 | 2024-04-19 9:59AM EDT | 435.00 | 35.46 | 36.60 | 39.85 | 0.00 | - | 2 | 23 | 27.57% |
| MA240719C00440000 | 2024-04-19 12:12PM EDT | 440.00 | 30.50 | 32.45 | 35.90 | 0.00 | - | 2 | 19 | 26.62% |
| MA240719C00445000 | 2024-04-26 12:04PM EDT | 445.00 | 31.35 | 28.55 | 31.60 | +0.93 | +3.06% | 5 | 112 | 25.11% |
| MA240719C00450000 | 2024-04-25 11:26AM EDT | 450.00 | 27.00 | 25.85 | 28.15 | 0.00 | - | 1 | 151 | 24.48% |
| MA240719C00455000 | 2024-04-19 1:22PM EDT | 455.00 | 21.25 | 22.15 | 24.85 | 0.00 | - | 1 | 77 | 23.85% |
| MA240719C00460000 | 2024-04-26 2:06PM EDT | 460.00 | 21.34 | 20.75 | 21.35 | -0.86 | -3.87% | 3 | 130 | 22.80% |
| MA240719C00465000 | 2024-04-25 3:39PM EDT | 465.00 | 19.02 | 17.95 | 18.55 | 0.00 | - | 7 | 88 | 22.33% |
| MA240719C00470000 | 2024-04-26 12:24PM EDT | 470.00 | 15.60 | 15.40 | 15.90 | +1.65 | +11.83% | 8 | 452 | 21.81% |
| MA240719C00475000 | 2024-04-26 12:10PM EDT | 475.00 | 13.60 | 13.05 | 13.60 | -0.40 | -2.86% | 3 | 99 | 21.45% |
| MA240719C00480000 | 2024-04-26 3:03PM EDT | 480.00 | 11.25 | 10.70 | 11.60 | -0.75 | -6.25% | 32 | 103 | 21.21% |
| MA240719C00485000 | 2024-04-26 2:31PM EDT | 485.00 | 9.20 | 9.05 | 9.75 | -0.28 | -2.95% | 12 | 133 | 20.90% |
| MA240719C00490000 | 2024-04-26 2:56PM EDT | 490.00 | 7.65 | 7.40 | 8.05 | +0.15 | +2.00% | 31 | 159 | 20.52% |
| MA240719C00495000 | 2024-04-23 3:11PM EDT | 495.00 | 6.85 | 5.90 | 6.60 | -0.10 | -1.44% | 1 | 163 | 20.21% |
| MA240719C00500000 | 2024-04-26 2:48PM EDT | 500.00 | 5.15 | 4.70 | 5.40 | -0.67 | -11.51% | 3 | 244 | 19.99% |
| MA240719C00505000 | 2024-04-26 11:20AM EDT | 505.00 | 4.45 | 4.05 | 4.35 | -0.15 | -3.26% | 1 | 206 | 19.75% |
| MA240719C00510000 | 2024-04-25 12:15PM EDT | 510.00 | 3.52 | 2.89 | 3.50 | 0.00 | - | 4 | 139 | 19.58% |
| MA240719C00515000 | 2024-04-24 10:16AM EDT | 515.00 | 3.10 | 2.30 | 2.79 | 0.00 | - | 1 | 235 | 19.42% |
| MA240719C00520000 | 2024-04-24 10:17AM EDT | 520.00 | 2.42 | 1.77 | 2.31 | 0.00 | - | 3 | 207 | 19.53% |
| MA240719C00540000 | 2024-04-22 12:11PM EDT | 540.00 | 0.80 | 0.65 | 0.91 | 0.00 | - | 1 | 63 | 19.35% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 560.00 | 0.38 | 0.20 | 0.39 | 0.00 | - | 2 | 328 | 19.78% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 580.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 25 | 327 | 20.58% |
| MA240719C00600000 | 2024-03-25 12:58PM EDT | 600.00 | 0.42 | 0.02 | 0.17 | 0.00 | - | 20 | 47 | 22.88% |
| MA240719C00620000 | 2024-04-23 1:53PM EDT | 620.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 17 | 3 | 28.81% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240719P00195000 | 2024-01-05 12:23PM EDT | 195.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 67.29% |
| MA240719P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 60.55% |
| MA240719P00210000 | 2023-12-20 3:05PM EDT | 210.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 2 | 8 | 68.07% |
| MA240719P00220000 | 2023-12-27 11:14AM EDT | 220.00 | 0.18 | 0.04 | 0.42 | 0.00 | - | 2 | 4 | 63.38% |
| MA240719P00230000 | 2024-01-08 4:35PM EDT | 230.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 56.54% |
| MA240719P00235000 | 2024-01-03 4:33PM EDT | 235.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 2 | 10 | 55.76% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 240.00 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 56.49% |
| MA240719P00245000 | 2024-02-01 12:50PM EDT | 245.00 | 0.34 | 0.03 | 0.86 | 0.00 | - | 1 | 14 | 59.72% |
| MA240719P00250000 | 2024-04-23 2:02PM EDT | 250.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 25 | 414 | 51.07% |
| MA240719P00255000 | 2024-02-01 11:09AM EDT | 255.00 | 0.26 | 0.05 | 0.89 | 0.00 | - | - | 1 | 56.74% |
| MA240719P00260000 | 2024-02-14 2:40PM EDT | 260.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 270 | 300 | 52.78% |
| MA240719P00265000 | 2024-02-02 11:52AM EDT | 265.00 | 0.25 | 0.07 | 0.92 | 0.00 | - | 2 | 1 | 53.81% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 270.00 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 51.81% |
| MA240719P00275000 | 2024-01-02 11:37AM EDT | 275.00 | 0.86 | 0.15 | 0.53 | 0.00 | - | - | 1 | 51.07% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 280.00 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 51.83% |
| MA240719P00285000 | 2023-12-26 2:11PM EDT | 285.00 | 1.13 | 0.55 | 0.67 | 0.00 | - | 12 | 11 | 49.66% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 290.00 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 51.29% |
| MA240719P00295000 | 2023-12-26 2:11PM EDT | 295.00 | 1.41 | 0.69 | 0.81 | 0.00 | - | 12 | 13 | 47.95% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 300.00 | 0.33 | 0.06 | 0.64 | 0.00 | - | 10 | 12 | 44.65% |
| MA240719P00305000 | 2023-11-21 4:12PM EDT | 305.00 | 2.70 | 1.60 | 2.06 | 0.00 | - | - | 7 | 51.95% |
| MA240719P00310000 | 2023-11-17 10:38AM EDT | 310.00 | 3.80 | 1.89 | 2.33 | 0.00 | - | 3 | 3 | 51.72% |
| MA240719P00315000 | 2024-01-24 4:42PM EDT | 315.00 | 1.15 | 0.42 | 0.62 | 0.00 | - | 1 | 2 | 40.02% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 320.00 | 0.48 | 0.11 | 0.61 | 0.00 | - | 10 | 238 | 38.48% |
| MA240719P00325000 | 2024-01-19 10:54AM EDT | 325.00 | 1.82 | 0.63 | 0.82 | 0.00 | - | 1 | 7 | 38.92% |
| MA240719P00330000 | 2024-04-25 10:03AM EDT | 330.00 | 0.39 | 0.18 | 0.38 | 0.00 | - | 2 | 22 | 33.18% |
| MA240719P00335000 | 2024-02-07 4:57PM EDT | 335.00 | 1.02 | 0.88 | 1.07 | 0.00 | - | 10 | 18 | 37.77% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 340.00 | 0.85 | 0.30 | 0.49 | 0.00 | - | 34 | 52 | 31.79% |
| MA240719P00345000 | 2024-01-31 4:52PM EDT | 345.00 | 1.62 | 0.87 | 1.06 | 0.00 | - | 4 | 12 | 34.78% |
| MA240719P00350000 | 2024-04-11 12:53PM EDT | 350.00 | 0.94 | 0.42 | 0.61 | 0.00 | - | 1 | 84 | 30.23% |
| MA240719P00355000 | 2024-04-23 11:48AM EDT | 355.00 | 0.81 | 0.43 | 0.87 | 0.00 | - | 1 | 17 | 30.76% |
| MA240719P00360000 | 2024-04-26 11:27AM EDT | 360.00 | 0.66 | 0.58 | 0.77 | -0.10 | -13.16% | 4 | 33 | 28.74% |
| MA240719P00365000 | 2024-04-05 12:08PM EDT | 365.00 | 1.13 | 0.68 | 0.85 | 0.00 | - | 1 | 29 | 27.91% |
| MA240719P00370000 | 2024-04-22 2:29PM EDT | 370.00 | 1.19 | 0.79 | 0.96 | 0.00 | - | 20 | 52 | 27.17% |
| MA240719P00375000 | 2024-04-19 12:58PM EDT | 375.00 | 1.97 | 0.92 | 1.09 | 0.00 | - | 15 | 40 | 26.48% |
| MA240719P00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.36 | 1.08 | 1.29 | 0.00 | - | 3 | 52 | 26.00% |
| MA240719P00385000 | 2024-04-22 10:45AM EDT | 385.00 | 2.09 | 1.21 | 1.40 | 0.00 | - | 1 | 31 | 25.04% |
| MA240719P00390000 | 2024-04-24 12:35PM EDT | 390.00 | 1.82 | 1.24 | 1.80 | 0.00 | - | 18 | 294 | 25.06% |
| MA240719P00395000 | 2024-04-25 11:26AM EDT | 395.00 | 2.28 | 1.62 | 1.91 | 0.00 | - | 1 | 57 | 23.94% |
| MA240719P00400000 | 2024-04-25 11:05AM EDT | 400.00 | 2.08 | 1.71 | 2.40 | -0.65 | -23.81% | 5 | 116 | 23.86% |
| MA240719P00405000 | 2024-04-25 10:52AM EDT | 405.00 | 3.30 | 2.05 | 2.75 | 0.00 | - | 6 | 159 | 23.21% |
| MA240719P00410000 | 2024-04-26 11:23AM EDT | 410.00 | 2.90 | 2.46 | 3.30 | +0.12 | +4.32% | 14 | 206 | 22.88% |
| MA240719P00415000 | 2024-04-25 3:47PM EDT | 415.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | 2 | 173 | 22.27% |
| MA240719P00420000 | 2024-04-26 2:26PM EDT | 420.00 | 4.00 | 3.55 | 4.15 | -1.10 | -21.57% | 5 | 76 | 21.24% |
| MA240719P00425000 | 2024-04-26 1:22PM EDT | 425.00 | 4.40 | 4.30 | 4.85 | -1.17 | -21.01% | 2 | 123 | 20.72% |
| MA240719P00430000 | 2024-04-26 12:03PM EDT | 430.00 | 5.30 | 5.05 | 5.70 | -0.65 | -10.92% | 3 | 1,754 | 20.26% |
| MA240719P00435000 | 2024-04-26 12:03PM EDT | 435.00 | 6.30 | 5.95 | 6.80 | -0.50 | -7.35% | 4 | 166 | 19.97% |
| MA240719P00440000 | 2024-04-26 2:35PM EDT | 440.00 | 7.55 | 7.00 | 8.00 | -0.15 | -1.95% | 9 | 258 | 19.58% |
| MA240719P00445000 | 2024-04-26 9:31AM EDT | 445.00 | 9.13 | 8.40 | 9.35 | -1.70 | -15.70% | 10 | 97 | 19.16% |
| MA240719P00450000 | 2024-04-26 2:29PM EDT | 450.00 | 10.50 | 9.85 | 11.00 | -2.13 | -16.86% | 43 | 170 | 18.88% |
| MA240719P00455000 | 2024-04-26 2:43PM EDT | 455.00 | 12.15 | 11.55 | 12.60 | -0.15 | -1.22% | 48 | 377 | 18.28% |
| MA240719P00460000 | 2024-04-26 1:03PM EDT | 460.00 | 13.70 | 13.60 | 14.25 | -0.95 | -6.48% | 23 | 133 | 17.49% |
| MA240719P00465000 | 2024-04-26 12:12PM EDT | 465.00 | 16.25 | 15.80 | 16.50 | -2.70 | -14.25% | 7 | 101 | 17.11% |
| MA240719P00470000 | 2024-04-26 10:07AM EDT | 470.00 | 17.90 | 18.40 | 19.00 | -1.10 | -5.79% | 3 | 188 | 16.72% |
| MA240719P00475000 | 2024-04-26 10:05AM EDT | 475.00 | 20.60 | 20.45 | 22.85 | -4.90 | -19.22% | 2 | 110 | 17.59% |
| MA240719P00480000 | 2024-04-26 12:20PM EDT | 480.00 | 24.65 | 23.00 | 25.90 | -1.45 | -5.56% | 4 | 114 | 17.26% |
| MA240719P00485000 | 2024-04-25 9:52AM EDT | 485.00 | 30.85 | 26.60 | 28.75 | 0.00 | - | 4 | 91 | 16.34% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 490.00 | 30.95 | 29.95 | 33.50 | 0.00 | - | 2 | 47 | 17.67% |
| MA240719P00495000 | 2024-04-24 3:00PM EDT | 495.00 | 35.45 | 33.65 | 37.00 | 0.00 | - | 7 | 17 | 17.04% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 500.00 | 38.45 | 38.20 | 40.75 | 0.00 | - | 6 | 6 | 16.38% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 520.00 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
