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
58.845,12 -1.356,49 (-2,25%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116C00185000 | 2024-01-24 4:37PM EDT | 185.00 | 268.89 | 300.00 | 304.50 | 0.00 | - | 2 | 9 | 74.30% |
| MA260116C00190000 | 2024-04-03 1:21PM EDT | 190.00 | 303.00 | 284.00 | 289.00 | 0.00 | - | 1 | 2 | 59.55% |
| MA260116C00195000 | 2024-03-20 2:54PM EDT | 195.00 | 306.50 | 273.50 | 278.50 | 0.00 | - | 1 | 5 | 50.26% |
| MA260116C00200000 | 2024-01-24 3:55PM EDT | 200.00 | 255.75 | 286.50 | 291.50 | 0.00 | - | 2 | 0 | 70.82% |
| MA260116C00210000 | 2024-01-10 4:40PM EDT | 210.00 | 234.80 | 261.50 | 266.00 | 0.00 | - | - | 2 | 50.35% |
| MA260116C00250000 | 2024-02-02 2:47PM EDT | 250.00 | 233.00 | 245.00 | 250.00 | 0.00 | - | 1 | 14 | 62.58% |
| MA260116C00260000 | 2023-11-03 3:50PM EDT | 260.00 | 157.55 | 177.50 | 182.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA260116C00270000 | 2024-03-14 2:34PM EDT | 270.00 | 232.16 | 218.00 | 223.00 | 0.00 | - | 5 | 5 | 51.52% |
| MA260116C00280000 | 2024-04-23 3:53PM EDT | 280.00 | 208.21 | 205.50 | 210.00 | 0.00 | - | 4 | 7 | 48.65% |
| MA260116C00300000 | 2024-04-24 9:55AM EDT | 300.00 | 193.00 | 188.50 | 193.00 | 0.00 | - | 1 | 10 | 46.03% |
| MA260116C00310000 | 2024-02-14 4:55PM EDT | 310.00 | 184.70 | 193.00 | 197.50 | 0.00 | - | 4 | 13 | 51.68% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 320.00 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 43.07% |
| MA260116C00330000 | 2024-03-18 1:21PM EDT | 330.00 | 182.71 | 163.50 | 167.50 | 0.00 | - | 6 | 6 | 42.05% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 340.00 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 46.62% |
| MA260116C00350000 | 2024-03-27 9:57AM EDT | 350.00 | 164.89 | 149.75 | 153.70 | 0.00 | - | 1 | 4 | 41.16% |
| MA260116C00360000 | 2024-03-06 11:44AM EDT | 360.00 | 151.61 | 153.10 | 157.50 | 0.00 | - | 1 | 5 | 46.34% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 370.00 | 134.91 | 133.00 | 136.45 | 0.00 | - | 2 | 112 | 38.17% |
| MA260116C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 132.30 | 125.50 | 128.70 | 0.00 | - | 1 | 40 | 37.11% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 390.00 | 137.00 | 118.00 | 121.70 | 0.00 | - | 1 | 28 | 36.38% |
| MA260116C00400000 | 2024-04-17 12:37PM EDT | 400.00 | 112.63 | 111.00 | 114.35 | +0.70 | +0.63% | 1 | 47 | 35.43% |
| MA260116C00410000 | 2024-04-26 3:09PM EDT | 410.00 | 105.86 | 104.00 | 107.35 | -13.38 | -11.22% | 1 | 120 | 34.60% |
| MA260116C00420000 | 2024-04-26 3:09PM EDT | 420.00 | 99.43 | 97.10 | 101.50 | -15.12 | -13.20% | 1 | 127 | 34.23% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 430.00 | 99.85 | 90.80 | 95.00 | 0.00 | - | 2 | 71 | 33.50% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 440.00 | 88.55 | 84.20 | 88.50 | 0.00 | - | 1 | 23 | 32.70% |
| MA260116C00450000 | 2024-04-25 11:55AM EDT | 450.00 | 80.12 | 78.35 | 82.50 | 0.00 | - | 1 | 41 | 32.06% |
| MA260116C00460000 | 2024-04-25 11:46AM EDT | 460.00 | 75.50 | 72.50 | 76.15 | +1.35 | +1.82% | 1 | 684 | 31.20% |
| MA260116C00470000 | 2024-04-25 12:12PM EDT | 470.00 | 69.25 | 67.45 | 69.65 | 0.00 | - | 2 | 168 | 30.21% |
| MA260116C00480000 | 2024-04-25 12:23PM EDT | 480.00 | 64.32 | 62.05 | 64.80 | 0.00 | - | 14 | 921 | 29.84% |
| MA260116C00490000 | 2024-04-25 11:22AM EDT | 490.00 | 58.10 | 57.15 | 59.15 | 0.00 | - | 2 | 140 | 29.06% |
| MA260116C00500000 | 2024-04-26 1:15PM EDT | 500.00 | 54.47 | 52.45 | 55.50 | +3.31 | +6.47% | 2 | 126 | 29.02% |
| MA260116C00510000 | 2024-04-24 9:52AM EDT | 510.00 | 50.02 | 48.00 | 51.00 | 0.00 | - | 1 | 133 | 28.55% |
| MA260116C00520000 | 2024-04-24 9:35AM EDT | 520.00 | 47.25 | 43.65 | 46.50 | 0.00 | - | 1 | 689 | 28.00% |
| MA260116C00540000 | 2024-04-24 3:35PM EDT | 540.00 | 37.93 | 36.15 | 37.90 | 0.00 | - | 2 | 26 | 26.81% |
| MA260116C00560000 | 2024-04-19 3:43PM EDT | 560.00 | 29.10 | 29.45 | 31.90 | 0.00 | - | 13 | 68 | 26.39% |
| MA260116C00580000 | 2024-04-25 9:34AM EDT | 580.00 | 23.95 | 23.75 | 26.95 | -0.45 | -1.84% | 4 | 140 | 26.12% |
| MA260116C00600000 | 2024-04-23 3:30PM EDT | 600.00 | 20.15 | 18.90 | 20.30 | 0.00 | - | 2 | 76 | 24.69% |
| MA260116C00620000 | 2024-04-05 11:43AM EDT | 620.00 | 21.00 | 14.80 | 16.20 | 0.00 | - | 2 | 79 | 24.15% |
| MA260116C00640000 | 2024-03-06 11:17AM EDT | 640.00 | 16.15 | 15.65 | 17.00 | 0.00 | - | 3 | 27 | 26.10% |
| MA260116C00660000 | 2024-03-12 11:37AM EDT | 660.00 | 12.75 | 10.80 | 11.80 | 0.00 | - | 1 | 15 | 24.38% |
| MA260116C00680000 | 2024-04-04 9:59AM EDT | 680.00 | 11.10 | 6.90 | 9.25 | 0.00 | - | 1 | 23 | 23.90% |
| MA260116C00700000 | 2024-03-08 10:55AM EDT | 700.00 | 7.60 | 7.90 | 8.90 | 0.00 | - | 10 | 20 | 24.82% |
| MA260116C00720000 | 2024-04-26 1:25PM EDT | 720.00 | 4.72 | 4.15 | 4.95 | +0.15 | +3.28% | 1 | 7 | 22.46% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA260116P00185000 | 2024-04-15 9:30AM EDT | 185.00 | 1.85 | 0.46 | 1.85 | 0.00 | - | 2 | 83 | 37.96% |
| MA260116P00190000 | 2024-04-15 3:20PM EDT | 190.00 | 1.84 | 0.52 | 2.75 | 0.00 | - | 2 | 56 | 39.79% |
| MA260116P00195000 | 2024-01-30 4:02PM EDT | 195.00 | 1.90 | 0.59 | 2.80 | 0.00 | - | 1 | 8 | 38.88% |
| MA260116P00200000 | 2024-01-24 10:32AM EDT | 200.00 | 1.94 | 0.64 | 2.46 | 0.00 | - | 1 | 50 | 36.91% |
| MA260116P00210000 | 2024-02-23 10:33AM EDT | 210.00 | 2.05 | 0.78 | 3.30 | 0.00 | - | 1 | 17 | 37.11% |
| MA260116P00220000 | 2024-04-17 3:44PM EDT | 220.00 | 3.15 | 1.16 | 3.60 | 0.00 | - | 1 | 43 | 35.84% |
| MA260116P00230000 | 2024-04-23 2:19PM EDT | 230.00 | 3.00 | 1.43 | 3.90 | 0.00 | - | 40 | 26 | 34.56% |
| MA260116P00240000 | 2024-04-18 1:52PM EDT | 240.00 | 3.80 | 1.74 | 4.30 | 0.00 | - | 2 | 4 | 33.48% |
| MA260116P00250000 | 2024-04-24 3:49PM EDT | 250.00 | 3.60 | 2.08 | 4.75 | 0.00 | - | 10 | 26 | 32.44% |
| MA260116P00260000 | 2024-04-22 9:31AM EDT | 260.00 | 4.80 | 2.57 | 5.25 | 0.00 | - | 10 | 18 | 31.46% |
| MA260116P00270000 | 2024-04-15 1:48PM EDT | 270.00 | 5.30 | 3.15 | 5.80 | 0.00 | - | 2 | 26 | 30.51% |
| MA260116P00280000 | 2024-04-18 2:12PM EDT | 280.00 | 6.20 | 4.50 | 5.30 | 0.00 | - | 2 | 7 | 28.16% |
| MA260116P00290000 | 2024-04-25 11:23AM EDT | 290.00 | 6.20 | 3.80 | 6.05 | 0.00 | - | 1 | 12 | 27.49% |
| MA260116P00300000 | 2024-04-04 3:49PM EDT | 300.00 | 6.75 | 4.70 | 6.75 | 0.00 | - | 5 | 39 | 26.69% |
| MA260116P00310000 | 2024-04-16 10:16AM EDT | 310.00 | 8.30 | 6.45 | 7.60 | 0.00 | - | 8 | 14 | 25.98% |
| MA260116P00320000 | 2024-04-24 11:44AM EDT | 320.00 | 8.60 | 6.25 | 8.60 | 0.00 | - | 2 | 131 | 25.34% |
| MA260116P00330000 | 2024-04-26 1:43PM EDT | 330.00 | 9.20 | 7.90 | 9.70 | +0.90 | +10.84% | 1 | 172 | 24.70% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 340.00 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 25.55% |
| MA260116P00350000 | 2024-04-25 12:58PM EDT | 350.00 | 12.30 | 10.35 | 12.05 | 0.00 | - | 4 | 1,052 | 23.30% |
| MA260116P00360000 | 2024-04-26 3:59PM EDT | 360.00 | 12.90 | 12.10 | 13.50 | -0.65 | -4.80% | 1 | 700 | 22.68% |
| MA260116P00370000 | 2024-04-25 11:12AM EDT | 370.00 | 15.85 | 13.45 | 15.20 | 0.00 | - | 3 | 152 | 22.13% |
| MA260116P00380000 | 2024-04-25 11:12AM EDT | 380.00 | 17.70 | 14.75 | 17.05 | 0.00 | - | 3 | 168 | 21.56% |
| MA260116P00390000 | 2024-04-25 12:17PM EDT | 390.00 | 19.40 | 17.35 | 19.00 | 0.00 | - | 3 | 191 | 20.95% |
| MA260116P00400000 | 2024-04-26 12:55PM EDT | 400.00 | 21.05 | 19.25 | 21.15 | -1.10 | -4.97% | 9 | 371 | 20.35% |
| MA260116P00410000 | 2024-04-26 1:35PM EDT | 410.00 | 23.05 | 21.40 | 24.30 | -1.60 | -6.49% | 4 | 264 | 20.14% |
| MA260116P00420000 | 2024-04-25 11:12AM EDT | 420.00 | 27.55 | 24.90 | 27.45 | 0.00 | - | 3 | 252 | 19.78% |
| MA260116P00430000 | 2024-04-26 1:15PM EDT | 430.00 | 28.84 | 27.45 | 29.85 | -1.61 | -5.29% | 12 | 176 | 18.96% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 440.00 | 31.95 | 30.45 | 32.95 | -1.80 | -5.33% | 2 | 92 | 18.35% |
| MA260116P00450000 | 2024-04-26 1:50PM EDT | 450.00 | 35.00 | 34.00 | 36.20 | -2.45 | -6.54% | 110 | 165 | 17.67% |
| MA260116P00460000 | 2024-04-24 11:56AM EDT | 460.00 | 40.51 | 37.85 | 40.00 | 0.00 | - | 20 | 66 | 17.10% |
| MA260116P00470000 | 2024-04-26 1:22PM EDT | 470.00 | 43.10 | 41.85 | 45.25 | +2.90 | +7.21% | 6 | 14 | 16.98% |
| MA260116P00480000 | 2024-04-26 1:15PM EDT | 480.00 | 47.60 | 46.05 | 49.00 | -2.78 | -5.52% | 4 | 9 | 16.08% |
| MA260116P00490000 | 2024-04-26 1:01PM EDT | 490.00 | 52.30 | 50.80 | 54.95 | +3.47 | +7.11% | 4 | 10 | 15.94% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 500.00 | 57.55 | 56.55 | 59.55 | -1.45 | -2.46% | 4 | 6 | 15.06% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 510.00 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 17.42% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 520.00 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 14.75% |
| MA260116P00540000 | 2024-04-15 10:38AM EDT | 540.00 | 82.20 | 81.50 | 85.20 | 0.00 | - | - | 4 | 12.57% |
