Deutsche Märkte schließen in 5 Stunden 6 Minuten
DAX
18.668,35 +169,97 (+0,92%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.334,40 +12,10 (+0,52%) EUR/USD
1,0764 +0,0013 (+0,12%) Bitcoin EUR
57.090,96 -687,76 (-1,19%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.14 | 0.00 | - | 100 | 274 |
| - | - | - | - | - | 210.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 230.00 | 0.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.53 | 0.00 | - | - | 4 |
| - | - | - | - | - | 245.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 10 | 10 |
| 224.59 | 0.00 | - | 4 | 5 | 255.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.47 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 265.00 | 0.41 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 270.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.64 | 0.00 | - | 5 | 318 |
| - | - | - | - | - | 285.00 | 2.48 | 0.00 | - | - | 6 |
| - | - | - | - | - | 290.00 | 0.55 | 0.00 | - | 1 | 10 |
| 190.02 | 0.00 | - | 4 | 5 | 295.00 | 3.05 | 0.00 | - | - | 1 |
| 135.45 | 0.00 | - | - | 1 | 300.00 | 0.99 | 0.00 | - | 1 | 1 |
| 160.60 | 0.00 | - | - | 1 | 305.00 | 1.00 | 0.00 | - | 3 | 130 |
| 126.54 | 0.00 | - | - | 5 | 310.00 | 0.76 | 0.00 | - | 1 | 316 |
| - | - | - | - | - | 315.00 | 1.13 | 0.00 | - | 1 | 8 |
| 111.55 | 0.00 | - | 2 | 2 | 320.00 | 0.80 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 325.00 | 0.98 | 0.00 | - | 1 | 17 |
| 108.44 | 0.00 | - | - | 5 | 330.00 | 2.02 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 335.00 | 0.88 | 0.00 | - | 40 | 76 |
| 148.49 | 0.00 | - | - | 1 | 340.00 | 1.30 | 0.00 | - | 1 | 166 |
| - | - | - | - | - | 345.00 | 1.65 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 350.00 | 1.32 | 0.00 | - | 3 | 73 |
| 132.82 | 0.00 | - | - | 3 | 355.00 | 1.66 | 0.00 | - | 2 | 58 |
| 115.28 | 0.00 | - | 1 | 2 | 360.00 | 2.15 | 0.00 | - | 3 | 69 |
| 73.98 | 0.00 | - | 1 | 1 | 365.00 | 3.99 | 0.00 | - | 1 | 84 |
| 81.82 | 0.00 | - | 1 | 5 | 370.00 | 2.07 | 0.00 | - | 1 | 167 |
| 81.10 | 0.00 | - | 1 | 2 | 375.00 | 3.10 | 0.00 | - | 4 | 34 |
| 74.20 | 0.00 | - | 1 | 6 | 380.00 | 3.50 | 0.00 | - | 2 | 53 |
| 65.70 | 0.00 | - | 1 | 4 | 385.00 | 2.79 | 0.00 | - | 2 | 79 |
| 100.55 | 0.00 | - | 2 | 3 | 390.00 | 4.57 | 0.00 | - | 1 | 76 |
| 59.72 | 0.00 | - | 1 | 5 | 395.00 | 3.60 | 0.00 | - | 1 | 42 |
| 55.97 | 0.00 | - | 1 | 11 | 400.00 | 4.10 | 0.00 | - | 1 | 353 |
| 58.95 | 0.00 | - | 2 | 10 | 405.00 | 6.80 | 0.00 | - | 6 | 135 |
| 50.45 | 0.00 | - | 4 | 9 | 410.00 | 6.35 | 0.00 | - | 1 | 287 |
| 45.23 | 0.00 | - | 1 | 40 | 415.00 | 6.13 | 0.00 | - | 4 | 122 |
| 39.58 | 0.00 | - | 1 | 284 | 420.00 | 6.35 | 0.00 | - | 61 | 368 |
| 55.80 | 0.00 | - | 1 | 19 | 425.00 | 7.80 | 0.00 | - | 6 | 99 |
| 34.95 | 0.00 | - | 3 | 151 | 430.00 | 8.60 | 0.00 | - | 3 | 365 |
| 33.55 | 0.00 | - | 1 | 30 | 435.00 | 9.73 | 0.00 | - | 3 | 180 |
| 32.24 | 0.00 | - | 2 | 65 | 440.00 | 11.55 | 0.00 | - | 1 | 210 |
| 26.71 | 0.00 | - | 1 | 128 | 445.00 | 12.82 | 0.00 | - | 7 | 291 |
| 26.50 | 0.00 | - | 9 | 236 | 450.00 | 14.45 | 0.00 | - | 3 | 393 |
| 23.70 | 0.00 | - | 30 | 195 | 455.00 | 16.55 | 0.00 | - | 2 | 231 |
| 20.50 | 0.00 | - | 2 | 187 | 460.00 | 19.47 | 0.00 | - | 33 | 159 |
| 18.05 | 0.00 | - | 7 | 315 | 465.00 | 22.20 | 0.00 | - | 1 | 368 |
| 15.80 | 0.00 | - | 1 | 228 | 470.00 | 27.80 | 0.00 | - | 2 | 199 |
| 13.90 | 0.00 | - | 1 | 128 | 475.00 | 39.71 | 0.00 | - | 11 | 114 |
| 11.60 | 0.00 | - | 8 | 349 | 480.00 | 39.20 | 0.00 | - | 6 | 36 |
| 9.70 | 0.00 | - | 8 | 307 | 485.00 | 38.20 | 0.00 | - | 1 | 91 |
| 7.90 | 0.00 | - | 1 | 106 | 490.00 | 41.25 | 0.00 | - | 1 | 112 |
| 6.70 | 0.00 | - | 1 | 94 | 495.00 | 45.10 | 0.00 | - | 2 | 9 |
| 5.65 | 0.00 | - | 1 | 103 | 500.00 | 46.85 | 0.00 | - | 1 | 1 |
| 4.80 | 0.00 | - | 1 | 88 | 505.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 2 | 100 | 510.00 | 50.80 | 0.00 | - | 10 | 0 |
| 3.20 | 0.00 | - | 2 | 93 | 515.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 10 | 449 | 520.00 | 65.50 | 0.00 | - | 1 | 0 |
| 1.22 | 0.00 | - | 10 | 109 | 540.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 95 | 560.00 | 85.52 | 0.00 | - | 2 | 0 |
| 2.33 | 0.00 | - | 1 | 13 | 580.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 25 | 105 | 600.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 237 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 640.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 680.00 | - | - | - | - | - |
