Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.882,33 +2.416,55 (+4,28%) CMC Crypto 200
1.314,60 +30,77 (+2,40%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726C00380000 | 2024-06-27 10:15AM EDT | 380.00 | 66.99 | 60.30 | 63.90 | +66.99 | - | - | 1 | 46.05% |
| MA240726C00390000 | 2024-06-21 3:34PM EDT | 390.00 | 64.80 | 50.50 | 55.30 | 0.00 | - | 2 | 2 | 45.75% |
| MA240726C00395000 | 2024-06-17 1:48PM EDT | 395.00 | 54.05 | 45.65 | 50.30 | 0.00 | - | - | 2 | 42.50% |
| MA240726C00400000 | 2024-06-24 10:05AM EDT | 400.00 | 62.80 | 40.80 | 45.50 | 0.00 | - | 1 | 0 | 39.93% |
| MA240726C00405000 | 2024-06-24 3:12PM EDT | 405.00 | 53.70 | 36.00 | 40.55 | 0.00 | - | 2 | 3 | 36.78% |
| MA240726C00410000 | 2024-06-28 9:35AM EDT | 410.00 | 39.00 | 31.50 | 35.95 | -5.20 | -11.76% | 20 | 1 | 34.64% |
| MA240726C00420000 | 2024-06-12 9:45AM EDT | 420.00 | 32.51 | 22.75 | 26.55 | 0.00 | - | - | 1 | 29.22% |
| MA240726C00425000 | 2024-06-27 2:55PM EDT | 425.00 | 22.45 | 19.30 | 22.25 | +22.45 | - | - | 1 | 27.22% |
| MA240726C00430000 | 2024-06-10 10:37AM EDT | 430.00 | 21.75 | 15.65 | 17.05 | 0.00 | - | - | 1 | 22.73% |
| MA240726C00435000 | 2024-06-18 10:23AM EDT | 435.00 | 20.13 | 12.25 | 14.10 | 0.00 | - | 5 | 3 | 23.02% |
| MA240726C00440000 | 2024-06-28 3:50PM EDT | 440.00 | 9.25 | 8.40 | 11.20 | -3.68 | -28.46% | 5 | 1 | 22.62% |
| MA240726C00445000 | 2024-06-28 3:45PM EDT | 445.00 | 6.80 | 6.60 | 8.30 | -3.04 | -30.89% | 22 | 7 | 21.42% |
| MA240726C00450000 | 2024-06-28 2:49PM EDT | 450.00 | 5.50 | 4.50 | 5.70 | -0.97 | -14.99% | 4 | 19 | 19.96% |
| MA240726C00455000 | 2024-06-28 2:50PM EDT | 455.00 | 3.62 | 3.00 | 4.05 | -1.18 | -24.58% | 21 | 148 | 19.69% |
| MA240726C00460000 | 2024-06-28 3:38PM EDT | 460.00 | 2.42 | 1.85 | 3.40 | -0.36 | -12.95% | 13 | 42 | 21.18% |
| MA240726C00465000 | 2024-06-28 3:42PM EDT | 465.00 | 1.60 | 1.06 | 2.55 | -0.44 | -21.57% | 119 | 119 | 21.56% |
| MA240726C00470000 | 2024-06-27 2:11PM EDT | 470.00 | 1.40 | 0.60 | 1.36 | 0.00 | - | 23 | 25 | 19.83% |
| MA240726C00475000 | 2024-06-28 3:58PM EDT | 475.00 | 0.73 | 0.30 | 0.89 | -0.12 | -14.12% | 1 | 40 | 19.80% |
| MA240726C00480000 | 2024-06-28 12:01PM EDT | 480.00 | 0.39 | 0.17 | 0.96 | -0.04 | -9.30% | 1 | 414 | 22.27% |
| MA240726C00485000 | 2024-06-24 12:39PM EDT | 485.00 | 1.81 | 0.01 | 0.78 | 0.00 | - | 4 | 8 | 23.18% |
| MA240726C00490000 | 2024-06-28 1:03PM EDT | 490.00 | 0.23 | 0.14 | 0.24 | +0.23 | - | 1 | 10 | 20.14% |
| MA240726C00495000 | 2024-06-24 1:16PM EDT | 495.00 | 0.89 | 0.01 | 0.58 | +0.89 | - | - | 12 | 25.39% |
| MA240726C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 0.64 | 0.00 | 2.21 | 0.00 | - | 2 | 2 | 36.78% |
| MA240726C00505000 | 2024-06-24 11:03AM EDT | 505.00 | 0.45 | 0.00 | 0.48 | +0.45 | - | - | 1 | 27.87% |
| MA240726C00515000 | 2024-06-21 3:34PM EDT | 515.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 42.54% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240726P00280000 | 2024-06-25 12:40PM EDT | 280.00 | 0.25 | 0.00 | 2.13 | +0.25 | - | - | 2 | 91.85% |
| MA240726P00300000 | 2024-06-13 9:40AM EDT | 300.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 79.71% |
| MA240726P00390000 | 2024-06-25 12:40PM EDT | 390.00 | 0.45 | 0.08 | 1.02 | +0.45 | - | - | 2 | 30.95% |
| MA240726P00395000 | 2024-06-20 3:59PM EDT | 395.00 | 0.40 | 0.55 | 1.20 | 0.00 | - | 1 | 11 | 29.53% |
| MA240726P00400000 | 2024-06-28 3:51PM EDT | 400.00 | 1.06 | 0.34 | 1.43 | +0.80 | +307.69% | 2 | 2 | 28.17% |
| MA240726P00410000 | 2024-06-27 2:12PM EDT | 410.00 | 0.85 | 0.85 | 2.14 | 0.00 | - | 1 | 3 | 25.73% |
| MA240726P00415000 | 2024-06-28 2:43PM EDT | 415.00 | 1.71 | 1.60 | 2.69 | +1.08 | +171.43% | 21 | 32 | 24.69% |
| MA240726P00420000 | 2024-06-28 3:51PM EDT | 420.00 | 2.73 | 1.87 | 2.79 | +1.95 | +250.00% | 2 | 32 | 21.83% |
| MA240726P00425000 | 2024-06-28 3:26PM EDT | 425.00 | 3.30 | 2.84 | 4.15 | +1.03 | +45.37% | 29 | 45 | 22.28% |
| MA240726P00430000 | 2024-06-28 3:26PM EDT | 430.00 | 4.40 | 4.00 | 4.50 | +0.90 | +25.71% | 27 | 72 | 19.41% |
| MA240726P00435000 | 2024-06-28 2:47PM EDT | 435.00 | 5.45 | 5.50 | 6.20 | +1.00 | +22.47% | 22 | 78 | 19.18% |
| MA240726P00440000 | 2024-06-28 3:31PM EDT | 440.00 | 7.80 | 7.05 | 8.75 | +2.25 | +40.54% | 5 | 40 | 19.87% |
| MA240726P00445000 | 2024-06-28 12:18PM EDT | 445.00 | 7.60 | 8.85 | 11.25 | +0.37 | +5.12% | 6 | 27 | 19.51% |
| MA240726P00450000 | 2024-06-27 10:41AM EDT | 450.00 | 9.75 | 11.75 | 14.95 | 0.00 | - | 2 | 56 | 20.89% |
| MA240726P00455000 | 2024-06-27 2:56PM EDT | 455.00 | 15.00 | 14.75 | 18.50 | 0.00 | - | 3 | 16 | 21.20% |
| MA240726P00460000 | 2024-06-26 2:01PM EDT | 460.00 | 11.47 | 18.95 | 23.00 | 0.00 | - | 2 | 9 | 23.22% |
| MA240726P00465000 | 2024-06-24 1:37PM EDT | 465.00 | 11.20 | 23.20 | 27.25 | +11.20 | - | - | 1 | 24.16% |
| MA240726P00475000 | 2024-06-27 1:19PM EDT | 475.00 | 28.63 | 32.75 | 36.40 | 0.00 | - | 1 | 2 | 26.81% |
| MA240726P00480000 | 2024-06-24 10:23AM EDT | 480.00 | 21.14 | 37.60 | 41.50 | 0.00 | - | 1 | 0 | 29.63% |
| MA240726P00485000 | 2024-06-10 1:46PM EDT | 485.00 | 36.61 | 42.60 | 46.40 | 0.00 | - | - | 0 | 31.64% |
| MA240726P00490000 | 2024-06-24 10:23AM EDT | 490.00 | 30.03 | 47.55 | 51.25 | +30.03 | - | - | 0 | 33.33% |
