MA - Mastercard Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609C00240000 | 2023-06-01 12:02PM EDT | 240.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230609C00250000 | 2023-06-07 11:34AM EDT | 250.00 | 120.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MA230609C00270000 | 2023-06-05 11:24AM EDT | 270.00 | 101.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA230609C00320000 | 2023-05-31 9:47AM EDT | 320.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA230609C00322500 | 2023-05-31 11:47AM EDT | 322.50 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA230609C00332500 | 2023-06-01 9:37AM EDT | 332.50 | 38.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MA230609C00340000 | 2023-06-08 1:24PM EDT | 340.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MA230609C00342500 | 2023-05-31 3:35PM EDT | 342.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230609C00345000 | 2023-06-08 3:09PM EDT | 345.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MA230609C00347500 | 2023-06-05 12:46PM EDT | 347.50 | 25.18 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| MA230609C00350000 | 2023-06-07 12:40PM EDT | 350.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MA230609C00352500 | 2023-06-07 11:39AM EDT | 352.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MA230609C00355000 | 2023-06-07 1:21PM EDT | 355.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MA230609C00357500 | 2023-05-31 1:40PM EDT | 357.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MA230609C00360000 | 2023-06-08 10:59AM EDT | 360.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 38 | 163 | 0.00% |
| MA230609C00362500 | 2023-06-06 3:55PM EDT | 362.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| MA230609C00365000 | 2023-06-08 11:22AM EDT | 365.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 0.00% |
| MA230609C00367500 | 2023-06-08 3:59PM EDT | 367.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 322 | 211 | 0.00% |
| MA230609C00370000 | 2023-06-08 3:56PM EDT | 370.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 834 | 574 | 3.13% |
| MA230609C00372500 | 2023-06-08 3:58PM EDT | 372.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 710 | 935 | 6.25% |
| MA230609C00375000 | 2023-06-08 3:52PM EDT | 375.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 372 | 711 | 12.50% |
| MA230609C00377500 | 2023-06-08 3:42PM EDT | 377.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 211 | 323 | 12.50% |
| MA230609C00380000 | 2023-06-08 3:59PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 566 | 1,080 | 12.50% |
| MA230609C00382500 | 2023-06-08 3:42PM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 384 | 12.50% |
| MA230609C00385000 | 2023-06-08 3:40PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 839 | 5,306 | 25.00% |
| MA230609C00387500 | 2023-06-08 2:12PM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 25.00% |
| MA230609C00390000 | 2023-06-08 3:23PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 25.00% |
| MA230609C00392500 | 2023-06-08 2:10PM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 25.00% |
| MA230609C00395000 | 2023-06-07 9:42AM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| MA230609C00397500 | 2023-06-07 3:25PM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| MA230609C00400000 | 2023-06-08 1:21PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 25.00% |
| MA230609C00405000 | 2023-06-06 2:15PM EDT | 405.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 50.00% |
| MA230609C00410000 | 2023-06-08 3:46PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| MA230609C00415000 | 2023-05-30 10:35AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 50.00% |
| MA230609C00420000 | 2023-05-31 9:32AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| MA230609C00425000 | 2023-05-26 11:15AM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 50.00% |
| MA230609C00430000 | 2023-05-18 10:59AM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| MA230609C00455000 | 2023-05-19 10:10AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA230609P00300000 | 2023-06-06 12:30PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 50.00% |
| MA230609P00305000 | 2023-06-05 2:00PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| MA230609P00310000 | 2023-06-01 3:39PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 73 | 50.00% |
| MA230609P00315000 | 2023-05-31 9:47AM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| MA230609P00320000 | 2023-06-07 11:14AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| MA230609P00322500 | 2023-06-08 12:29PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 50.00% |
| MA230609P00325000 | 2023-06-07 11:39AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| MA230609P00327500 | 2023-06-07 12:52PM EDT | 327.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| MA230609P00330000 | 2023-06-06 10:40AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 50.00% |
| MA230609P00332500 | 2023-06-08 12:29PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MA230609P00335000 | 2023-06-08 12:30PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| MA230609P00337500 | 2023-06-05 2:56PM EDT | 337.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| MA230609P00340000 | 2023-06-08 12:33PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 25.00% |
| MA230609P00342500 | 2023-06-07 11:42AM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| MA230609P00345000 | 2023-06-07 10:14AM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 132 | 25.00% |
| MA230609P00347500 | 2023-06-06 10:40AM EDT | 347.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 25.00% |
| MA230609P00350000 | 2023-06-08 1:20PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 529 | 25.00% |
| MA230609P00352500 | 2023-06-08 1:09PM EDT | 352.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 25.00% |
| MA230609P00355000 | 2023-06-08 1:20PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 588 | 12.50% |
| MA230609P00357500 | 2023-06-08 2:37PM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 260 | 12.50% |
| MA230609P00360000 | 2023-06-08 3:53PM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 375 | 681 | 12.50% |
| MA230609P00362500 | 2023-06-08 3:52PM EDT | 362.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,332 | 593 | 6.25% |
| MA230609P00365000 | 2023-06-08 3:53PM EDT | 365.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 590 | 613 | 3.13% |
| MA230609P00367500 | 2023-06-08 3:55PM EDT | 367.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 588 | 332 | 0.20% |
| MA230609P00370000 | 2023-06-08 2:54PM EDT | 370.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 114 | 408 | 0.00% |
| MA230609P00372500 | 2023-06-08 3:33PM EDT | 372.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 241 | 0.00% |
| MA230609P00375000 | 2023-06-08 3:24PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 253 | 0.00% |
| MA230609P00377500 | 2023-06-08 3:58PM EDT | 377.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| MA230609P00380000 | 2023-06-08 3:22PM EDT | 380.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| MA230609P00382500 | 2023-06-07 1:21PM EDT | 382.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MA230609P00385000 | 2023-06-08 3:31PM EDT | 385.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 17 | 9 | 0.00% |
| MA230609P00387500 | 2023-06-07 12:57PM EDT | 387.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MA230609P00390000 | 2023-06-07 12:03PM EDT | 390.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MA230609P00392500 | 2023-05-22 10:33AM EDT | 392.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MA230609P00395000 | 2023-06-05 1:15PM EDT | 395.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230609P00397500 | 2023-05-23 12:53PM EDT | 397.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230609P00400000 | 2023-05-15 9:41AM EDT | 400.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA230609P00420000 | 2023-05-31 3:50PM EDT | 420.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA230609P00460000 | 2023-05-26 10:37AM EDT | 460.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
