Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
18.630,02 +131,64 (+0,71%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.324,80 +2,50 (+0,11%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.000,82 -1.065,98 (-1,84%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.89 | 0.00 | - | 2 | 9 | 185.00 | 1.85 | 0.00 | - | 2 | 83 |
| 303.00 | 0.00 | - | 1 | 2 | 190.00 | 1.84 | 0.00 | - | 2 | 56 |
| 306.50 | 0.00 | - | 1 | 5 | 195.00 | 1.90 | 0.00 | - | 1 | 8 |
| 255.75 | 0.00 | - | 2 | 0 | 200.00 | 1.94 | 0.00 | - | 1 | 50 |
| 234.80 | 0.00 | - | - | 2 | 210.00 | 2.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 220.00 | 3.15 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 230.00 | 2.36 | 0.00 | - | 20 | 24 |
| 244.08 | 0.00 | - | 2 | 2 | 240.00 | 3.80 | 0.00 | - | 2 | 4 |
| 229.38 | 0.00 | - | 5 | 19 | 250.00 | 3.15 | 0.00 | - | 10 | 17 |
| 157.55 | 0.00 | - | 2 | 12 | 260.00 | 4.80 | 0.00 | - | 10 | 18 |
| 211.88 | 0.00 | - | 5 | 0 | 270.00 | 4.65 | 0.00 | - | 1 | 26 |
| 195.75 | 0.00 | - | 2 | 7 | 280.00 | 4.65 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 290.00 | 5.90 | 0.00 | - | 1 | 12 |
| 178.73 | 0.00 | - | 4 | 14 | 300.00 | 7.30 | 0.00 | - | 1 | 43 |
| 169.77 | 0.00 | - | 2 | 13 | 310.00 | 8.30 | 0.00 | - | 8 | 14 |
| 158.41 | 0.00 | - | 1 | 15 | 320.00 | 8.50 | 0.00 | - | 1 | 132 |
| 182.71 | 0.00 | - | 6 | 6 | 330.00 | 9.09 | 0.00 | - | 1 | 173 |
| 152.44 | 0.00 | - | 1 | 2 | 340.00 | 10.70 | 0.00 | - | 11 | 29 |
| 134.66 | 0.00 | - | 6 | 5 | 350.00 | 12.05 | 0.00 | - | 1 | 1,088 |
| 151.61 | 0.00 | - | 1 | 5 | 360.00 | 12.90 | 0.00 | - | 1 | 700 |
| 134.91 | 0.00 | - | 2 | 112 | 370.00 | 15.90 | 0.00 | - | 25 | 127 |
| 132.30 | 0.00 | - | 1 | 40 | 380.00 | 16.75 | 0.00 | - | 25 | 163 |
| 137.00 | 0.00 | - | 1 | 28 | 390.00 | 18.85 | 0.00 | - | 1 | 203 |
| 95.60 | 0.00 | - | 1 | 49 | 400.00 | 20.80 | 0.00 | - | 82 | 522 |
| 86.70 | 0.00 | - | 2 | 118 | 410.00 | 27.87 | 0.00 | - | 35 | 246 |
| 87.66 | 0.00 | - | 2 | 127 | 420.00 | 26.60 | 0.00 | - | 10 | 228 |
| 99.85 | 0.00 | - | 2 | 71 | 430.00 | 30.19 | 0.00 | - | 5 | 158 |
| 69.00 | 0.00 | - | 2 | 25 | 440.00 | 31.95 | 0.00 | - | 2 | 91 |
| 69.60 | 0.00 | - | 2 | 47 | 450.00 | 36.30 | 0.00 | - | 1 | 192 |
| 64.45 | 0.00 | - | 2 | 692 | 460.00 | 46.18 | 0.00 | - | 314 | 220 |
| 51.05 | 0.00 | - | 1 | 170 | 470.00 | 49.89 | 0.00 | - | 10 | 16 |
| 53.75 | 0.00 | - | 1 | 911 | 480.00 | 47.60 | 0.00 | - | 4 | 9 |
| 44.71 | 0.00 | - | 6 | 140 | 490.00 | 52.30 | 0.00 | - | 4 | 12 |
| 45.10 | 0.00 | - | 76 | 203 | 500.00 | 57.55 | 0.00 | - | 4 | 8 |
| 40.20 | 0.00 | - | 3 | 124 | 510.00 | 52.52 | 0.00 | - | - | 1 |
| 34.87 | 0.00 | - | 11 | 695 | 520.00 | 95.60 | 0.00 | - | 1 | 6 |
| 28.50 | 0.00 | - | 11 | 37 | 540.00 | 99.62 | 0.00 | - | 36 | 40 |
| 21.85 | 0.00 | - | 1 | 63 | 560.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 2 | 156 | 580.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 36 | 168 | 600.00 | - | - | - | - | - |
| 9.93 | 0.00 | - | 6 | 82 | 620.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 7 | 32 | 640.00 | - | - | - | - | - |
| 6.24 | 0.00 | - | 1 | 14 | 660.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 4 | 19 | 680.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 20 | 700.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 4 | 10 | 720.00 | - | - | - | - | - |
