Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
26.945,48 -8,55 (-0,03%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220617C00165000 | 2021-12-03 10:34AM EDT | 165.00 | 155.15 | 193.20 | 196.60 | 0.00 | - | 1 | 1 | 197.05% |
| MA220617C00175000 | 2021-10-28 9:33AM EDT | 175.00 | 167.50 | 149.85 | 154.25 | 0.00 | - | 1 | 2 | 0.00% |
| MA220617C00180000 | 2021-10-29 9:32AM EDT | 180.00 | 155.45 | 145.05 | 149.50 | 0.00 | - | 1 | 49 | 0.00% |
| MA220617C00185000 | 2021-11-10 7:56AM EDT | 185.00 | 157.75 | 164.00 | 164.90 | 0.00 | - | - | 40 | 0.00% |
| MA220617C00190000 | 2021-11-10 7:56AM EDT | 190.00 | 153.05 | 159.00 | 160.00 | 0.00 | - | 56 | 29 | 0.00% |
| MA220617C00195000 | 2021-11-10 7:56AM EDT | 195.00 | 147.85 | 154.00 | 155.35 | 0.00 | - | 14 | 6 | 0.00% |
| MA220617C00200000 | 2021-12-23 12:06PM EDT | 200.00 | 162.00 | 173.60 | 177.00 | 0.00 | - | 1 | 26 | 280.49% |
| MA220617C00210000 | 2021-12-23 2:05PM EDT | 210.00 | 153.00 | 163.80 | 167.00 | 0.00 | - | 1 | 4 | 263.48% |
| MA220617C00220000 | 2021-12-23 12:22PM EDT | 220.00 | 143.00 | 154.15 | 157.45 | 0.00 | - | 1 | 20 | 248.93% |
| MA220617C00230000 | 2022-01-05 3:41PM EDT | 230.00 | 147.08 | 144.45 | 147.70 | +53.38 | +56.97% | 8 | 19 | 234.19% |
| MA220617C00240000 | 2022-01-04 11:01AM EDT | 240.00 | 142.85 | 134.40 | 138.00 | 0.00 | - | 100 | 127 | 219.18% |
| MA220617C00250000 | 2022-01-05 4:56PM EDT | 250.00 | 127.80 | 125.10 | 128.40 | +5.20 | +4.24% | 5 | 80 | 206.74% |
| MA220617C00260000 | 2021-11-30 11:44AM EDT | 260.00 | 63.70 | 105.85 | 108.10 | 0.00 | - | 2 | 122 | 142.96% |
| MA220617C00270000 | 2021-12-29 11:22AM EDT | 270.00 | 95.25 | 106.15 | 109.45 | 0.00 | - | 1 | 106 | 182.28% |
| MA220617C00280000 | 2022-01-05 11:48AM EDT | 280.00 | 105.45 | 97.75 | 100.45 | +5.15 | +5.13% | 1 | 195 | 173.50% |
| MA220617C00290000 | 2022-01-04 12:16PM EDT | 290.00 | 89.90 | 88.75 | 91.20 | 0.00 | - | 1 | 78 | 162.83% |
| MA220617C00300000 | 2022-01-05 3:04PM EDT | 300.00 | 86.23 | 79.60 | 82.60 | +3.28 | +3.95% | 1 | 131 | 153.01% |
| MA220617C00310000 | 2022-01-05 3:04PM EDT | 310.00 | 77.73 | 71.35 | 74.30 | +3.88 | +5.25% | 4 | 212 | 145.11% |
| MA220617C00320000 | 2022-01-05 3:41PM EDT | 320.00 | 65.81 | 63.25 | 66.10 | +1.76 | +2.75% | 3 | 139 | 137.17% |
| MA220617C00330000 | 2022-01-05 3:04PM EDT | 330.00 | 61.47 | 55.80 | 58.30 | +3.47 | +5.98% | 3 | 602 | 130.41% |
| MA220617C00340000 | 2022-01-05 3:25PM EDT | 340.00 | 53.25 | 48.45 | 50.90 | +2.95 | +5.86% | 22 | 1,034 | 123.72% |
| MA220617C00350000 | 2022-01-05 4:39PM EDT | 350.00 | 43.80 | 41.85 | 43.55 | -0.28 | -0.64% | 7 | 455 | 117.43% |
| MA220617C00360000 | 2022-01-05 4:20PM EDT | 360.00 | 38.00 | 35.55 | 37.55 | +1.85 | +5.12% | 24 | 2,215 | 112.66% |
| MA220617C00370000 | 2022-01-05 4:03PM EDT | 370.00 | 31.55 | 30.40 | 31.70 | -0.50 | -1.56% | 22 | 1,179 | 108.70% |
| MA220617C00380000 | 2022-01-05 4:57PM EDT | 380.00 | 26.50 | 25.10 | 26.75 | -0.50 | -1.85% | 7 | 890 | 104.64% |
| MA220617C00390000 | 2022-01-05 11:47AM EDT | 390.00 | 25.00 | 20.65 | 22.25 | +1.63 | +6.97% | 1 | 1,030 | 101.23% |
| MA220617C00400000 | 2022-01-05 3:15PM EDT | 400.00 | 19.55 | 17.15 | 18.35 | +1.35 | +7.42% | 15 | 2,449 | 98.87% |
| MA220617C00410000 | 2022-01-04 11:44AM EDT | 410.00 | 15.00 | 13.70 | 15.05 | 0.00 | - | 10 | 992 | 96.18% |
| MA220617C00420000 | 2022-01-05 1:02PM EDT | 420.00 | 12.60 | 11.15 | 12.45 | +0.14 | +1.12% | 3 | 458 | 94.84% |
| MA220617C00430000 | 2022-01-05 2:33PM EDT | 430.00 | 10.06 | 8.90 | 9.85 | +0.56 | +5.89% | 60 | 566 | 92.71% |
| MA220617C00440000 | 2022-01-05 2:42PM EDT | 440.00 | 8.36 | 7.15 | 8.15 | +0.99 | +13.43% | 55 | 243 | 92.03% |
| MA220617C00450000 | 2022-01-05 2:23PM EDT | 450.00 | 6.34 | 5.70 | 6.25 | +0.44 | +7.46% | 132 | 1,595 | 90.31% |
| MA220617C00460000 | 2022-01-05 3:48PM EDT | 460.00 | 4.35 | 4.50 | 5.25 | -0.43 | -9.00% | 1 | 31 | 90.15% |
| MA220617C00470000 | 2021-12-23 10:44AM EDT | 470.00 | 2.62 | 3.50 | 4.15 | 0.00 | - | 3 | 30 | 89.17% |
| MA220617C00480000 | 2022-01-04 2:00PM EDT | 480.00 | 2.75 | 2.72 | 3.40 | 0.00 | - | 150 | 149 | 88.86% |
| MA220617C00490000 | 2022-01-04 2:01PM EDT | 490.00 | 2.18 | 2.10 | 2.74 | 0.00 | - | 1 | 62 | 88.42% |
| MA220617C00500000 | 2021-11-24 11:06AM EDT | 500.00 | 1.55 | 1.15 | 1.72 | 0.00 | - | 10 | 77 | 83.20% |
| MA220617C00510000 | 2022-01-04 4:42PM EDT | 510.00 | 1.34 | 1.24 | 2.08 | 0.00 | - | 1 | 28 | 89.48% |
| MA220617C00520000 | 2021-11-24 11:06AM EDT | 520.00 | 1.00 | 0.65 | 1.28 | 0.00 | - | 10 | 12 | 84.52% |
| MA220617C00530000 | 2022-01-03 3:53PM EDT | 530.00 | 0.81 | 0.63 | 1.49 | 0.00 | - | 2 | 42 | 89.36% |
| MA220617C00540000 | 2021-11-08 3:23PM EDT | 540.00 | 0.50 | 0.32 | 1.79 | 0.00 | - | 7 | 2 | 92.65% |
| MA220617C00550000 | 2021-12-06 12:06PM EDT | 550.00 | 0.68 | 0.30 | 0.74 | 0.00 | - | 3 | 58 | 85.99% |
| MA220617C00560000 | 2021-12-30 11:49AM EDT | 560.00 | 0.47 | 0.20 | 0.89 | 0.00 | - | 2 | 25 | 89.55% |
| MA220617C00580000 | 2021-12-16 1:30PM EDT | 580.00 | 0.50 | 0.00 | 0.86 | 0.00 | - | 1 | 89 | 92.24% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA220617P00160000 | 2022-01-04 10:30AM EDT | 160.00 | 0.31 | 0.16 | 0.86 | 0.00 | - | 3 | 10 | 160.45% |
| MA220617P00165000 | 2021-12-10 4:51PM EDT | 165.00 | 0.79 | 0.14 | 0.75 | 0.00 | - | 16 | 9 | 151.86% |
| MA220617P00170000 | 2021-12-13 1:10AM EDT | 170.00 | 0.85 | 0.19 | 0.94 | 0.00 | - | 1 | 2 | 151.66% |
| MA220617P00175000 | 2021-12-28 3:12PM EDT | 175.00 | 0.75 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 143.26% |
| MA220617P00180000 | 2021-12-29 12:04PM EDT | 180.00 | 0.70 | 0.31 | 1.03 | 0.00 | - | 1 | 94 | 144.73% |
| MA220617P00185000 | 2021-12-29 12:31PM EDT | 185.00 | 0.81 | 0.43 | 0.92 | 0.00 | - | 4 | 40 | 139.70% |
| MA220617P00190000 | 2021-12-29 12:32PM EDT | 190.00 | 0.87 | 0.58 | 1.12 | 0.00 | - | 2 | 4 | 139.70% |
| MA220617P00195000 | 2021-12-29 12:35PM EDT | 195.00 | 0.94 | 0.64 | 1.15 | 0.00 | - | 2 | 15 | 135.74% |
| MA220617P00200000 | 2021-12-28 4:51PM EDT | 200.00 | 1.17 | 0.69 | 1.20 | 0.00 | - | 2 | 43 | 131.93% |
| MA220617P00210000 | 2022-01-04 4:46PM EDT | 210.00 | 1.00 | 0.89 | 1.35 | 0.00 | - | 2 | 513 | 125.88% |
| MA220617P00220000 | 2021-12-23 12:06PM EDT | 220.00 | 1.80 | 1.09 | 1.54 | 0.00 | - | 100 | 114 | 119.82% |
| MA220617P00230000 | 2021-12-22 12:09PM EDT | 230.00 | 2.57 | 1.27 | 1.75 | 0.00 | - | 5 | 135 | 113.43% |
| MA220617P00240000 | 2022-01-04 11:42AM EDT | 240.00 | 1.60 | 1.74 | 2.05 | 0.00 | - | 7 | 98 | 109.25% |
| MA220617P00250000 | 2022-01-03 10:36AM EDT | 250.00 | 2.39 | 2.15 | 2.40 | 0.00 | - | 1 | 146 | 104.18% |
| MA220617P00260000 | 2022-01-05 1:51PM EDT | 260.00 | 2.45 | 2.55 | 2.99 | -0.65 | -20.97% | 20 | 461 | 99.55% |
| MA220617P00270000 | 2022-01-05 3:30PM EDT | 270.00 | 3.00 | 3.20 | 3.60 | -0.25 | -7.69% | 1 | 2,065 | 95.25% |
| MA220617P00280000 | 2022-01-05 4:14PM EDT | 280.00 | 4.00 | 3.90 | 4.25 | +0.20 | +5.26% | 133 | 1,090 | 90.41% |
| MA220617P00290000 | 2022-01-05 4:09PM EDT | 290.00 | 5.15 | 4.90 | 5.35 | +0.45 | +9.57% | 383 | 962 | 86.98% |
| MA220617P00300000 | 2022-01-05 3:56PM EDT | 300.00 | 6.10 | 6.05 | 6.80 | +0.22 | +3.74% | 15 | 1,224 | 83.63% |
| MA220617P00310000 | 2022-01-05 4:31PM EDT | 310.00 | 7.65 | 7.55 | 8.30 | +1.00 | +15.04% | 15 | 1,421 | 79.92% |
| MA220617P00320000 | 2022-01-05 4:23PM EDT | 320.00 | 9.45 | 9.45 | 9.95 | +0.75 | +8.62% | 67 | 1,377 | 76.04% |
| MA220617P00330000 | 2022-01-05 2:43PM EDT | 330.00 | 10.77 | 11.65 | 12.45 | -0.50 | -4.44% | 18 | 1,337 | 72.87% |
| MA220617P00340000 | 2022-01-05 3:43PM EDT | 340.00 | 14.37 | 14.25 | 15.20 | +0.27 | +1.91% | 65 | 1,859 | 69.17% |
| MA220617P00350000 | 2022-01-05 4:00PM EDT | 350.00 | 17.50 | 17.45 | 18.50 | +0.73 | +4.35% | 39 | 767 | 65.56% |
| MA220617P00360000 | 2022-01-05 4:07PM EDT | 360.00 | 21.55 | 21.30 | 22.40 | +1.08 | +5.28% | 30 | 619 | 61.88% |
| MA220617P00370000 | 2022-01-05 4:59PM EDT | 370.00 | 26.25 | 25.50 | 26.50 | +0.80 | +3.14% | 17 | 1,168 | 56.78% |
| MA220617P00380000 | 2022-01-05 3:09PM EDT | 380.00 | 28.58 | 30.40 | 32.00 | -1.67 | -5.52% | 21 | 543 | 52.14% |
| MA220617P00390000 | 2022-01-04 11:16AM EDT | 390.00 | 33.37 | 36.00 | 37.65 | 0.00 | - | 2 | 731 | 48.36% |
| MA220617P00400000 | 2021-12-02 10:51AM EDT | 400.00 | 93.68 | 51.60 | 52.70 | 0.00 | - | 2 | 145 | 72.84% |
| MA220617P00410000 | 2021-11-16 3:25PM EDT | 410.00 | 54.75 | 65.85 | 68.35 | 0.00 | - | 22 | 135 | 97.89% |
| MA220617P00420000 | 2021-11-10 7:56AM EDT | 420.00 | 83.85 | 77.70 | 80.45 | 0.00 | - | 3 | 108 | 112.38% |
| MA220617P00430000 | 2021-11-19 2:06PM EDT | 430.00 | 90.85 | 84.45 | 87.50 | 0.00 | - | 1 | 29 | 109.05% |
| MA220617P00440000 | 2021-11-10 7:56AM EDT | 440.00 | 102.35 | 95.35 | 97.85 | 0.00 | - | 2 | 12 | 118.21% |
| MA220617P00450000 | 2021-11-10 7:56AM EDT | 450.00 | 111.00 | 104.35 | 105.25 | 0.00 | - | 2 | 8 | 118.10% |
| MA220617P00460000 | 2021-11-10 7:56AM EDT | 460.00 | 103.90 | 113.75 | 116.75 | 0.00 | - | 2 | 40 | 126.03% |
| MA220617P00470000 | 2021-11-17 3:18PM EDT | 470.00 | 111.05 | 121.00 | 124.00 | 0.00 | - | 1 | 96 | 120.89% |
| MA220617P00480000 | 2021-11-10 7:56AM EDT | 480.00 | 125.80 | 132.90 | 133.55 | 0.00 | - | - | 27 | 129.49% |
| MA220617P00490000 | 2021-11-10 7:56AM EDT | 490.00 | 144.95 | 139.30 | 146.30 | 0.00 | - | 2 | 22 | 133.05% |
| MA220617P00500000 | 2021-11-10 7:56AM EDT | 500.00 | 145.35 | 149.05 | 153.00 | 0.00 | - | 5 | 13 | 130.19% |
| MA220617P00510000 | 2021-11-10 7:56AM EDT | 510.00 | 147.95 | 158.85 | 165.80 | 0.00 | - | 2 | 1 | 141.07% |
| MA220617P00520000 | 2021-11-10 7:56AM EDT | 520.00 | 179.45 | 168.70 | 175.10 | 0.00 | - | 2 | 8 | 143.90% |
| MA220617P00530000 | 2021-11-10 7:56AM EDT | 530.00 | 147.45 | 178.95 | 185.85 | 0.00 | - | - | 5 | 150.85% |
| MA220617P00540000 | 2021-11-10 7:56AM EDT | 540.00 | 167.00 | 191.75 | 195.80 | 0.00 | - | 2 | 1 | 161.67% |
| MA220617P00560000 | 2021-12-01 12:49PM EDT | 560.00 | 247.15 | 197.30 | 200.70 | 0.00 | - | 2 | 2 | 0.00% |
| MA220617P00580000 | 2021-11-22 3:48PM EDT | 580.00 | 255.98 | 222.55 | 225.50 | 0.00 | - | 1 | 0 | 115.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
