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
58.909,97 -1.244,36 (-2,07%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117C00145000 | 2023-12-04 11:33AM EDT | 145.00 | 271.42 | 276.00 | 280.65 | 0.00 | - | 3 | 8 | 0.00% |
| MA250117C00150000 | 2024-01-08 3:22PM EDT | 150.00 | 275.45 | 315.00 | 318.85 | 0.00 | - | 2 | 5 | 84.01% |
| MA250117C00155000 | 2022-11-03 3:03PM EDT | 155.00 | 175.10 | 216.50 | 221.00 | 0.00 | - | 10 | 11 | 0.00% |
| MA250117C00160000 | 2024-04-04 9:31AM EDT | 160.00 | 325.36 | 305.55 | 309.50 | 0.00 | - | 1 | 2 | 81.82% |
| MA250117C00165000 | 2023-11-21 11:22AM EDT | 165.00 | 250.04 | 261.00 | 264.95 | 0.00 | - | 1 | 5 | 0.00% |
| MA250117C00170000 | 2024-01-11 4:21PM EDT | 170.00 | 263.35 | 291.50 | 295.90 | 0.00 | - | 1 | 7 | 59.44% |
| MA250117C00175000 | 2023-09-20 10:06AM EDT | 175.00 | 250.34 | 217.50 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00180000 | 2024-04-05 1:48PM EDT | 180.00 | 302.60 | 286.40 | 290.50 | 0.00 | - | 18 | 18 | 76.49% |
| MA250117C00185000 | 2022-12-19 11:48AM EDT | 185.00 | 178.45 | 198.50 | 203.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA250117C00195000 | 2024-02-22 4:37PM EDT | 195.00 | 284.00 | 291.00 | 295.25 | 0.00 | - | 1 | 4 | 110.27% |
| MA250117C00200000 | 2023-12-20 11:47AM EDT | 200.00 | 235.25 | 243.00 | 247.50 | 0.00 | - | 2 | 29 | 0.00% |
| MA250117C00210000 | 2023-08-28 3:02PM EDT | 210.00 | 211.00 | 197.50 | 201.95 | 0.00 | - | 2 | 35 | 0.00% |
| MA250117C00220000 | 2024-04-26 10:52AM EDT | 220.00 | 251.68 | 248.20 | 252.35 | +47.98 | +23.55% | 2 | 13 | 66.43% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 230.00 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 55.79% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 240.00 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
| MA250117C00250000 | 2024-04-09 2:30PM EDT | 250.00 | 228.22 | 219.70 | 223.50 | 0.00 | - | 10 | 46 | 59.30% |
| MA250117C00260000 | 2024-03-08 2:32PM EDT | 260.00 | 220.03 | 224.65 | 228.55 | 0.00 | - | 2 | 28 | 78.33% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 270.00 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 280.00 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 72.26% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 290.00 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 52.75% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 300.00 | 193.00 | 172.55 | 176.50 | 0.00 | - | 2 | 271 | 51.78% |
| MA250117C00310000 | 2023-12-28 3:37PM EDT | 310.00 | 135.94 | 142.50 | 146.10 | 0.00 | - | 1 | 24 | 0.00% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 320.00 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 61.57% |
| MA250117C00330000 | 2024-01-19 2:16PM EDT | 330.00 | 123.95 | 152.50 | 157.00 | 0.00 | - | 1 | 39 | 52.28% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 340.00 | 137.00 | 135.60 | 139.20 | 0.00 | - | 20 | 28 | 43.60% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 350.00 | 128.28 | 126.55 | 130.70 | 0.00 | - | 1 | 202 | 42.37% |
| MA250117C00360000 | 2024-03-04 11:26AM EDT | 360.00 | 131.97 | 133.15 | 136.35 | 0.00 | - | 2 | 610 | 52.31% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 370.00 | 103.95 | 109.10 | 112.90 | 0.00 | - | 3 | 3,126 | 38.92% |
| MA250117C00380000 | 2024-04-19 2:46PM EDT | 380.00 | 95.65 | 100.20 | 104.10 | 0.00 | - | 3 | 3,280 | 37.21% |
| MA250117C00390000 | 2024-04-19 3:55PM EDT | 390.00 | 89.08 | 92.05 | 95.85 | 0.00 | - | 2 | 617 | 35.89% |
| MA250117C00400000 | 2024-04-25 11:55AM EDT | 400.00 | 84.57 | 83.85 | 87.40 | 0.00 | - | 1 | 496 | 34.30% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 410.00 | 82.85 | 76.00 | 79.70 | 0.00 | - | 4 | 337 | 33.19% |
| MA250117C00420000 | 2024-04-23 3:44PM EDT | 420.00 | 70.40 | 68.30 | 71.60 | -0.90 | -1.26% | 2 | 509 | 31.65% |
| MA250117C00430000 | 2024-04-25 10:31AM EDT | 430.00 | 59.20 | 60.90 | 64.20 | 0.00 | - | 1 | 422 | 30.48% |
| MA250117C00440000 | 2024-04-25 1:33PM EDT | 440.00 | 55.90 | 54.00 | 57.55 | 0.00 | - | 10 | 546 | 29.66% |
| MA250117C00450000 | 2024-04-26 2:53PM EDT | 450.00 | 49.25 | 48.40 | 50.50 | -0.65 | -1.30% | 12 | 896 | 28.39% |
| MA250117C00460000 | 2024-04-24 10:12AM EDT | 460.00 | 45.34 | 41.70 | 44.10 | 0.00 | - | 2 | 1,403 | 27.35% |
| MA250117C00470000 | 2024-04-26 2:05PM EDT | 470.00 | 37.63 | 36.00 | 38.20 | +0.28 | +0.75% | 1 | 455 | 26.42% |
| MA250117C00480000 | 2024-04-26 3:45PM EDT | 480.00 | 31.60 | 30.85 | 32.70 | -1.20 | -3.66% | 17 | 1,325 | 25.52% |
| MA250117C00490000 | 2024-04-25 9:53AM EDT | 490.00 | 28.60 | 26.00 | 28.20 | +1.60 | +5.93% | 1 | 607 | 25.02% |
| MA250117C00500000 | 2024-04-24 3:39PM EDT | 500.00 | 23.50 | 22.65 | 23.80 | -0.88 | -3.61% | 7 | 1,501 | 24.33% |
| MA250117C00520000 | 2024-04-26 3:23PM EDT | 520.00 | 16.00 | 14.65 | 17.50 | -0.90 | -5.33% | 2 | 828 | 23.88% |
| MA250117C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 11.45 | 9.50 | 11.75 | +0.07 | +0.62% | 3 | 560 | 22.82% |
| MA250117C00560000 | 2024-04-26 12:53PM EDT | 560.00 | 7.25 | 6.80 | 7.90 | +0.40 | +5.84% | 1 | 503 | 22.24% |
| MA250117C00580000 | 2024-04-26 10:15AM EDT | 580.00 | 4.75 | 4.35 | 4.70 | +0.24 | +5.32% | 6 | 315 | 21.18% |
| MA250117C00600000 | 2024-04-24 3:48PM EDT | 600.00 | 3.10 | 2.63 | 2.98 | -0.07 | -2.21% | 1 | 229 | 20.85% |
| MA250117C00620000 | 2024-04-16 1:06PM EDT | 620.00 | 2.40 | 1.65 | 1.94 | 0.00 | - | 1 | 321 | 20.78% |
| MA250117C00640000 | 2024-04-22 9:56AM EDT | 640.00 | 1.00 | 0.51 | 1.67 | 0.00 | - | 2 | 70 | 21.85% |
| MA250117C00660000 | 2024-04-08 1:08PM EDT | 660.00 | 1.43 | 0.31 | 1.41 | 0.00 | - | 1 | 4 | 22.75% |
| MA250117C00680000 | 2024-03-08 4:34PM EDT | 680.00 | 1.01 | 0.58 | 1.52 | 0.00 | - | 2 | 15 | 24.57% |
| MA250117C00700000 | 2024-03-07 11:00AM EDT | 700.00 | 0.80 | 0.30 | 1.17 | 0.00 | - | 20 | 52 | 24.91% |
| MA250117C00720000 | 2024-03-21 1:42PM EDT | 720.00 | 0.67 | 0.08 | 0.70 | 0.00 | - | 10 | 6 | 24.29% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00145000 | 2024-03-04 10:30AM EDT | 145.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 3 | 143 | 51.12% |
| MA250117P00150000 | 2024-01-03 3:57PM EDT | 150.00 | 0.35 | 0.04 | 0.59 | 0.00 | - | 1 | 115 | 54.69% |
| MA250117P00155000 | 2023-11-28 4:44PM EDT | 155.00 | 0.27 | 0.00 | 0.63 | 0.00 | - | 2 | 34 | 53.17% |
| MA250117P00160000 | 2023-12-12 12:21PM EDT | 160.00 | 0.38 | 0.00 | 2.45 | 0.00 | - | 1 | 42 | 62.43% |
| MA250117P00165000 | 2024-01-22 4:30PM EDT | 165.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 2 | 45 | 54.27% |
| MA250117P00170000 | 2023-11-29 3:47PM EDT | 170.00 | 0.41 | 0.03 | 2.76 | 0.00 | - | 2 | 95 | 60.36% |
| MA250117P00175000 | 2023-11-28 4:46PM EDT | 175.00 | 0.51 | 0.10 | 1.62 | 0.00 | - | 2 | 46 | 54.46% |
| MA250117P00180000 | 2024-02-20 10:47AM EDT | 180.00 | 0.35 | 0.09 | 0.55 | 0.00 | - | 2 | 70 | 49.71% |
| MA250117P00185000 | 2023-12-05 12:49PM EDT | 185.00 | 0.62 | 0.10 | 1.22 | 0.00 | - | 10 | 27 | 54.44% |
| MA250117P00190000 | 2024-02-20 10:42AM EDT | 190.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 47.63% |
| MA250117P00195000 | 2024-04-09 10:33AM EDT | 195.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 2 | 32 | 47.85% |
| MA250117P00200000 | 2024-04-19 10:54AM EDT | 200.00 | 0.40 | 0.11 | 1.16 | 0.00 | - | 1 | 56 | 49.78% |
| MA250117P00210000 | 2024-01-25 1:44PM EDT | 210.00 | 0.67 | 0.21 | 0.83 | 0.00 | - | 24 | 159 | 44.73% |
| MA250117P00220000 | 2024-04-24 9:41AM EDT | 220.00 | 1.20 | 0.18 | 1.31 | 0.00 | - | 1 | 47 | 45.52% |
| MA250117P00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.85 | 0.23 | 0.85 | 0.00 | - | 1 | 156 | 40.17% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 240.00 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 39.31% |
| MA250117P00250000 | 2024-04-01 1:42PM EDT | 250.00 | 0.85 | 0.70 | 1.19 | 0.00 | - | 4 | 386 | 37.84% |
| MA250117P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 1.14 | 0.56 | 1.83 | 0.00 | - | 2 | 461 | 38.56% |
| MA250117P00270000 | 2024-04-18 12:30PM EDT | 270.00 | 1.52 | 0.51 | 1.71 | 0.00 | - | 1 | 90 | 35.90% |
| MA250117P00280000 | 2024-03-25 3:38PM EDT | 280.00 | 1.53 | 0.85 | 2.18 | 0.00 | - | 7 | 438 | 35.43% |
| MA250117P00290000 | 2024-03-28 1:57PM EDT | 290.00 | 1.73 | 1.15 | 2.09 | 0.00 | - | 10 | 664 | 33.03% |
| MA250117P00300000 | 2024-04-12 12:33PM EDT | 300.00 | 2.22 | 1.40 | 2.15 | 0.00 | - | 2 | 861 | 31.17% |
| MA250117P00310000 | 2024-04-18 12:30PM EDT | 310.00 | 2.87 | 1.75 | 2.50 | 0.00 | - | 1 | 380 | 30.13% |
| MA250117P00320000 | 2024-04-22 2:38PM EDT | 320.00 | 3.00 | 2.02 | 3.20 | 0.00 | - | 10 | 770 | 29.78% |
| MA250117P00330000 | 2024-04-18 12:30PM EDT | 330.00 | 3.80 | 2.78 | 3.10 | 0.00 | - | 1 | 729 | 27.54% |
| MA250117P00340000 | 2024-04-26 3:44PM EDT | 340.00 | 3.45 | 3.25 | 3.65 | -0.30 | -8.00% | 10 | 673 | 26.64% |
| MA250117P00350000 | 2024-04-25 9:47AM EDT | 350.00 | 4.85 | 3.55 | 4.25 | 0.00 | - | 2 | 972 | 25.68% |
| MA250117P00360000 | 2024-04-11 3:59PM EDT | 360.00 | 5.05 | 4.55 | 5.00 | 0.00 | - | 5 | 671 | 24.80% |
| MA250117P00370000 | 2024-04-26 12:55PM EDT | 370.00 | 5.59 | 5.40 | 5.90 | -1.17 | -17.31% | 7 | 795 | 23.97% |
| MA250117P00380000 | 2024-04-24 9:52AM EDT | 380.00 | 7.50 | 6.45 | 6.95 | 0.00 | - | 1 | 633 | 23.13% |
| MA250117P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 8.00 | 7.70 | 8.25 | -1.50 | -15.79% | 1 | 852 | 22.38% |
| MA250117P00400000 | 2024-04-26 1:35PM EDT | 400.00 | 9.37 | 8.50 | 9.75 | -0.63 | -6.30% | 5 | 1,064 | 21.62% |
| MA250117P00410000 | 2024-04-25 3:08PM EDT | 410.00 | 11.60 | 10.40 | 11.55 | 0.00 | - | 1 | 886 | 20.89% |
| MA250117P00420000 | 2024-04-26 1:15PM EDT | 420.00 | 13.20 | 13.05 | 13.65 | -1.25 | -8.65% | 11 | 839 | 20.18% |
| MA250117P00430000 | 2024-04-26 10:13AM EDT | 430.00 | 15.45 | 15.25 | 16.15 | -1.76 | -10.23% | 1 | 588 | 19.50% |
| MA250117P00440000 | 2024-04-25 11:10AM EDT | 440.00 | 20.40 | 18.20 | 20.00 | 0.00 | - | 2 | 566 | 19.48% |
| MA250117P00450000 | 2024-04-26 10:15AM EDT | 450.00 | 21.40 | 21.45 | 23.85 | -0.90 | -4.04% | 1 | 1,059 | 19.11% |
| MA250117P00460000 | 2024-04-26 2:45PM EDT | 460.00 | 25.70 | 24.85 | 27.05 | -2.75 | -9.67% | 10 | 804 | 18.01% |
| MA250117P00470000 | 2024-04-25 11:31AM EDT | 470.00 | 31.55 | 29.20 | 31.30 | 0.00 | - | 60 | 217 | 17.25% |
| MA250117P00480000 | 2024-04-26 12:17PM EDT | 480.00 | 34.75 | 33.90 | 36.25 | -4.10 | -10.55% | 12 | 554 | 16.57% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 490.00 | 44.25 | 39.10 | 41.65 | 0.00 | - | 50 | 135 | 15.77% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 500.00 | 50.55 | 45.20 | 48.10 | 0.00 | - | 5 | 370 | 15.25% |
| MA250117P00520000 | 2024-04-22 10:15AM EDT | 520.00 | 67.75 | 59.40 | 62.70 | 0.00 | - | 2 | 5 | 14.10% |
| MA250117P00540000 | 2024-03-20 2:21PM EDT | 540.00 | 59.60 | 83.15 | 87.10 | 0.00 | - | 1 | 1 | 20.99% |
| MA250117P00560000 | 2024-03-05 11:26AM EDT | 560.00 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 580.00 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 56.17% |
