Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.520,78 +90,73 (+0,49%) Euro Stoxx 50
5.042,16 +26,06 (+0,52%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,60 -0,60 (-0,03%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.086,71 -1.381,07 (-2,32%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.83 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 220.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 1.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 1 | 4 |
| 231.50 | 0.00 | - | 1 | 1 | 250.00 | 5.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 2.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 4.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 3.72 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 3.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 4.85 | 0.00 | - | 4 | 0 |
| 199.25 | 0.00 | - | - | 1 | 310.00 | 4.94 | 0.00 | - | 4 | 0 |
| 146.57 | 0.00 | - | 1 | 0 | 320.00 | 5.95 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 330.00 | 5.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 8.43 | 0.00 | - | 1 | 0 |
| 139.00 | 0.00 | - | 10 | 0 | 350.00 | 6.75 | 0.00 | - | 2 | 0 |
| 128.28 | 0.00 | - | 1 | 0 | 360.00 | 9.50 | 0.00 | - | 1 | 0 |
| 115.46 | 0.00 | - | 1 | 0 | 370.00 | 11.73 | 0.00 | - | 6 | 0 |
| 122.93 | 0.00 | - | 1 | 5 | 380.00 | 9.75 | 0.00 | - | 1 | 47 |
| 107.73 | 0.00 | - | 4 | 0 | 390.00 | 15.32 | 0.00 | - | 23 | 0 |
| 105.00 | 0.00 | - | 1 | 0 | 400.00 | 18.05 | 0.00 | - | 200 | 0 |
| 91.50 | 0.00 | - | 13 | 0 | 410.00 | 18.15 | 0.00 | - | 1 | 0 |
| 64.60 | 0.00 | - | 1 | 0 | 420.00 | 19.56 | 0.00 | - | 2 | 0 |
| 63.45 | 0.00 | - | 1 | 0 | 430.00 | 23.80 | 0.00 | - | 1 | 0 |
| 56.79 | 0.00 | - | 1 | 0 | 440.00 | 27.02 | 0.00 | - | 1 | 0 |
| 48.15 | 0.00 | - | 1 | 0 | 450.00 | 32.80 | 0.00 | - | 13 | 0 |
| 57.30 | 0.00 | - | 96 | 0 | 460.00 | 36.60 | 0.00 | - | 172 | 0 |
| 41.75 | 0.00 | - | 15 | 0 | 470.00 | 40.45 | 0.00 | - | 11 | 0 |
| 31.65 | 0.00 | - | 79 | 0 | 480.00 | 52.00 | 0.00 | - | 1 | 0 |
| 31.31 | 0.00 | - | 1 | 0 | 490.00 | 48.59 | 0.00 | - | 3 | 0 |
| 27.30 | 0.00 | - | 1 | 0 | 500.00 | 52.25 | 0.00 | - | 2 | 0 |
| 34.99 | 0.00 | - | 1 | 0 | 510.00 | 57.70 | 0.00 | - | 3 | 7 |
| 19.59 | 0.00 | - | 6 | 0 | 520.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 1 | 0 | 540.00 | 67.25 | 0.00 | - | 1 | 1 |
| 15.15 | 0.00 | - | 1 | 0 | 560.00 | 90.00 | 0.00 | - | - | 0 |
| 8.50 | 0.00 | - | 11 | 0 | 580.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 50 | 0 | 600.00 | - | - | - | - | - |
| 8.54 | 0.00 | - | 12 | 201 | 620.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 4 | 5 | 660.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 0 | 700.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 0 | 720.00 | - | - | - | - | - |
