Deutsche Märkte schließen in 8 Stunden 40 Minuten
DAX
18.557,24 +58,86 (+0,32%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.317,60 -4,70 (-0,20%) EUR/USD
1,0730 -0,0022 (-0,20%) Bitcoin EUR
56.963,64 -1.050,36 (-1,81%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.36 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.60 | 0.00 | - | 2 | 1 |
| 226.50 | 0.00 | - | - | 2 | 250.00 | 0.39 | 0.00 | - | 2 | 2 |
| 180.70 | 0.00 | - | 2 | 0 | 280.00 | 0.65 | 0.00 | - | 10 | 13 |
| 176.95 | 0.00 | - | - | 0 | 290.00 | 0.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 300.00 | 1.18 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 310.00 | 1.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 1.75 | 0.00 | - | 2 | 0 |
| 138.32 | 0.00 | - | 1 | 0 | 340.00 | 1.23 | 0.00 | - | 40 | 0 |
| 125.35 | 0.00 | - | - | 0 | 350.00 | 2.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 2.42 | 0.00 | - | 10 | 43 |
| 103.35 | 0.00 | - | 2 | 0 | 365.00 | - | - | - | - | - |
| 104.55 | 0.00 | - | 2 | 0 | 370.00 | 3.27 | 0.00 | - | 3 | 0 |
| 76.50 | 0.00 | - | 1 | 0 | 375.00 | 3.34 | 0.00 | - | - | 1 |
| 95.80 | 0.00 | - | 2 | 0 | 380.00 | 3.35 | 0.00 | - | 10 | 20 |
| 70.20 | 0.00 | - | 5 | 0 | 385.00 | 5.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 6.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 6.30 | 0.00 | - | 1 | 0 |
| 77.56 | 0.00 | - | 2 | 0 | 400.00 | 7.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 405.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 7.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 415.00 | 8.55 | 0.00 | - | 5 | 0 |
| 77.75 | 0.00 | - | 3 | 4 | 420.00 | 9.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 425.00 | 11.55 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 1 | 0 | 430.00 | 10.20 | 0.00 | - | 22 | 0 |
| 63.20 | 0.00 | - | 3 | 3 | 435.00 | 11.60 | 0.00 | - | 2 | 0 |
| 28.55 | 0.00 | - | - | 0 | 440.00 | 13.75 | 0.00 | - | 5 | 0 |
| 26.99 | 0.00 | - | 10 | 0 | 445.00 | 15.15 | 0.00 | - | 1 | 0 |
| 28.30 | 0.00 | - | 1 | 0 | 450.00 | 17.05 | 0.00 | - | 41 | 0 |
| 21.50 | 0.00 | - | 3 | 0 | 455.00 | 19.30 | 0.00 | - | 8 | 0 |
| 22.85 | 0.00 | - | 27 | 0 | 460.00 | 21.60 | 0.00 | - | 2 | 0 |
| 20.30 | 0.00 | - | 3 | 0 | 465.00 | 24.10 | 0.00 | - | 7 | 0 |
| 18.00 | 0.00 | - | 11 | 0 | 470.00 | 32.53 | 0.00 | - | 1 | 0 |
| 15.85 | 0.00 | - | 4 | 0 | 475.00 | 27.75 | 0.00 | - | 1 | 0 |
| 13.85 | 0.00 | - | 1 | 0 | 480.00 | 27.60 | 0.00 | - | 3 | 27 |
| 12.25 | 0.00 | - | 1 | 0 | 485.00 | 33.00 | 0.00 | - | 1 | 0 |
| 10.70 | 0.00 | - | 2 | 0 | 490.00 | 24.20 | 0.00 | - | 1 | 2 |
| 7.10 | 0.00 | - | 9 | 0 | 495.00 | 26.80 | 0.00 | - | - | 3 |
| 7.70 | 0.00 | - | 1 | 0 | 500.00 | 49.50 | 0.00 | - | 1 | 0 |
| 6.56 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 5.48 | 0.00 | - | 1 | 0 | 510.00 | 53.05 | 0.00 | - | 5 | 0 |
| 3.13 | 0.00 | - | 1 | 0 | 515.00 | 54.40 | 0.00 | - | - | 0 |
| 3.09 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 4 | 0 | 530.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 2 | 0 | 550.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 10 | 0 | 580.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 10 | 50 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 13 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 48 | 660.00 | - | - | - | - | - |
