Deutsche Märkte geschlossen

Mastercard Incorporated (MA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
357,78+7,89 (+2,25%)
Börsenschluss: 04:00PM EDT
358,76 +0,98 (+0,27%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA220617C001650002021-12-03 10:34AM EDT165.00155.15193.20196.600.00-11197.05%
MA220617C001750002021-10-28 9:33AM EDT175.00167.50149.85154.250.00-120.00%
MA220617C001800002021-10-29 9:32AM EDT180.00155.45145.05149.500.00-1490.00%
MA220617C001850002021-11-10 7:56AM EDT185.00157.75164.00164.900.00--400.00%
MA220617C001900002021-11-10 7:56AM EDT190.00153.05159.00160.000.00-56290.00%
MA220617C001950002021-11-10 7:56AM EDT195.00147.85154.00155.350.00-1460.00%
MA220617C002000002021-12-23 12:06PM EDT200.00162.00173.60177.000.00-126280.49%
MA220617C002100002021-12-23 2:05PM EDT210.00153.00163.80167.000.00-14263.48%
MA220617C002200002021-12-23 12:22PM EDT220.00143.00154.15157.450.00-120248.93%
MA220617C002300002022-01-05 3:41PM EDT230.00147.08144.45147.70+53.38+56.97%819234.19%
MA220617C002400002022-01-04 11:01AM EDT240.00142.85134.40138.000.00-100127219.18%
MA220617C002500002022-01-05 4:56PM EDT250.00127.80125.10128.40+5.20+4.24%580206.74%
MA220617C002600002021-11-30 11:44AM EDT260.0063.70105.85108.100.00-2122142.96%
MA220617C002700002021-12-29 11:22AM EDT270.0095.25106.15109.450.00-1106182.28%
MA220617C002800002022-01-05 11:48AM EDT280.00105.4597.75100.45+5.15+5.13%1195173.50%
MA220617C002900002022-01-04 12:16PM EDT290.0089.9088.7591.200.00-178162.83%
MA220617C003000002022-01-05 3:04PM EDT300.0086.2379.6082.60+3.28+3.95%1131153.01%
MA220617C003100002022-01-05 3:04PM EDT310.0077.7371.3574.30+3.88+5.25%4212145.11%
MA220617C003200002022-01-05 3:41PM EDT320.0065.8163.2566.10+1.76+2.75%3139137.17%
MA220617C003300002022-01-05 3:04PM EDT330.0061.4755.8058.30+3.47+5.98%3602130.41%
MA220617C003400002022-01-05 3:25PM EDT340.0053.2548.4550.90+2.95+5.86%221,034123.72%
MA220617C003500002022-01-05 4:39PM EDT350.0043.8041.8543.55-0.28-0.64%7455117.43%
MA220617C003600002022-01-05 4:20PM EDT360.0038.0035.5537.55+1.85+5.12%242,215112.66%
MA220617C003700002022-01-05 4:03PM EDT370.0031.5530.4031.70-0.50-1.56%221,179108.70%
MA220617C003800002022-01-05 4:57PM EDT380.0026.5025.1026.75-0.50-1.85%7890104.64%
MA220617C003900002022-01-05 11:47AM EDT390.0025.0020.6522.25+1.63+6.97%11,030101.23%
MA220617C004000002022-01-05 3:15PM EDT400.0019.5517.1518.35+1.35+7.42%152,44998.87%
MA220617C004100002022-01-04 11:44AM EDT410.0015.0013.7015.050.00-1099296.18%
MA220617C004200002022-01-05 1:02PM EDT420.0012.6011.1512.45+0.14+1.12%345894.84%
MA220617C004300002022-01-05 2:33PM EDT430.0010.068.909.85+0.56+5.89%6056692.71%
MA220617C004400002022-01-05 2:42PM EDT440.008.367.158.15+0.99+13.43%5524392.03%
MA220617C004500002022-01-05 2:23PM EDT450.006.345.706.25+0.44+7.46%1321,59590.31%
MA220617C004600002022-01-05 3:48PM EDT460.004.354.505.25-0.43-9.00%13190.15%
MA220617C004700002021-12-23 10:44AM EDT470.002.623.504.150.00-33089.17%
MA220617C004800002022-01-04 2:00PM EDT480.002.752.723.400.00-15014988.86%
MA220617C004900002022-01-04 2:01PM EDT490.002.182.102.740.00-16288.42%
MA220617C005000002021-11-24 11:06AM EDT500.001.551.151.720.00-107783.20%
MA220617C005100002022-01-04 4:42PM EDT510.001.341.242.080.00-12889.48%
MA220617C005200002021-11-24 11:06AM EDT520.001.000.651.280.00-101284.52%
MA220617C005300002022-01-03 3:53PM EDT530.000.810.631.490.00-24289.36%
MA220617C005400002021-11-08 3:23PM EDT540.000.500.321.790.00-7292.65%
MA220617C005500002021-12-06 12:06PM EDT550.000.680.300.740.00-35885.99%
MA220617C005600002021-12-30 11:49AM EDT560.000.470.200.890.00-22589.55%
MA220617C005800002021-12-16 1:30PM EDT580.000.500.000.860.00-18992.24%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA220617P001600002022-01-04 10:30AM EDT160.000.310.160.860.00-310160.45%
MA220617P001650002021-12-10 4:51PM EDT165.000.790.140.750.00-169151.86%
MA220617P001700002021-12-13 1:10AM EDT170.000.850.190.940.00-12151.66%
MA220617P001750002021-12-28 3:12PM EDT175.000.750.000.980.00-123143.26%
MA220617P001800002021-12-29 12:04PM EDT180.000.700.311.030.00-194144.73%
MA220617P001850002021-12-29 12:31PM EDT185.000.810.430.920.00-440139.70%
MA220617P001900002021-12-29 12:32PM EDT190.000.870.581.120.00-24139.70%
MA220617P001950002021-12-29 12:35PM EDT195.000.940.641.150.00-215135.74%
MA220617P002000002021-12-28 4:51PM EDT200.001.170.691.200.00-243131.93%
MA220617P002100002022-01-04 4:46PM EDT210.001.000.891.350.00-2513125.88%
MA220617P002200002021-12-23 12:06PM EDT220.001.801.091.540.00-100114119.82%
MA220617P002300002021-12-22 12:09PM EDT230.002.571.271.750.00-5135113.43%
MA220617P002400002022-01-04 11:42AM EDT240.001.601.742.050.00-798109.25%
MA220617P002500002022-01-03 10:36AM EDT250.002.392.152.400.00-1146104.18%
MA220617P002600002022-01-05 1:51PM EDT260.002.452.552.99-0.65-20.97%2046199.55%
MA220617P002700002022-01-05 3:30PM EDT270.003.003.203.60-0.25-7.69%12,06595.25%
MA220617P002800002022-01-05 4:14PM EDT280.004.003.904.25+0.20+5.26%1331,09090.41%
MA220617P002900002022-01-05 4:09PM EDT290.005.154.905.35+0.45+9.57%38396286.98%
MA220617P003000002022-01-05 3:56PM EDT300.006.106.056.80+0.22+3.74%151,22483.63%
MA220617P003100002022-01-05 4:31PM EDT310.007.657.558.30+1.00+15.04%151,42179.92%
MA220617P003200002022-01-05 4:23PM EDT320.009.459.459.95+0.75+8.62%671,37776.04%
MA220617P003300002022-01-05 2:43PM EDT330.0010.7711.6512.45-0.50-4.44%181,33772.87%
MA220617P003400002022-01-05 3:43PM EDT340.0014.3714.2515.20+0.27+1.91%651,85969.17%
MA220617P003500002022-01-05 4:00PM EDT350.0017.5017.4518.50+0.73+4.35%3976765.56%
MA220617P003600002022-01-05 4:07PM EDT360.0021.5521.3022.40+1.08+5.28%3061961.88%
MA220617P003700002022-01-05 4:59PM EDT370.0026.2525.5026.50+0.80+3.14%171,16856.78%
MA220617P003800002022-01-05 3:09PM EDT380.0028.5830.4032.00-1.67-5.52%2154352.14%
MA220617P003900002022-01-04 11:16AM EDT390.0033.3736.0037.650.00-273148.36%
MA220617P004000002021-12-02 10:51AM EDT400.0093.6851.6052.700.00-214572.84%
MA220617P004100002021-11-16 3:25PM EDT410.0054.7565.8568.350.00-2213597.89%
MA220617P004200002021-11-10 7:56AM EDT420.0083.8577.7080.450.00-3108112.38%
MA220617P004300002021-11-19 2:06PM EDT430.0090.8584.4587.500.00-129109.05%
MA220617P004400002021-11-10 7:56AM EDT440.00102.3595.3597.850.00-212118.21%
MA220617P004500002021-11-10 7:56AM EDT450.00111.00104.35105.250.00-28118.10%
MA220617P004600002021-11-10 7:56AM EDT460.00103.90113.75116.750.00-240126.03%
MA220617P004700002021-11-17 3:18PM EDT470.00111.05121.00124.000.00-196120.89%
MA220617P004800002021-11-10 7:56AM EDT480.00125.80132.90133.550.00--27129.49%
MA220617P004900002021-11-10 7:56AM EDT490.00144.95139.30146.300.00-222133.05%
MA220617P005000002021-11-10 7:56AM EDT500.00145.35149.05153.000.00-513130.19%
MA220617P005100002021-11-10 7:56AM EDT510.00147.95158.85165.800.00-21141.07%
MA220617P005200002021-11-10 7:56AM EDT520.00179.45168.70175.100.00-28143.90%
MA220617P005300002021-11-10 7:56AM EDT530.00147.45178.95185.850.00--5150.85%
MA220617P005400002021-11-10 7:56AM EDT540.00167.00191.75195.800.00-21161.67%
MA220617P005600002021-12-01 12:49PM EDT560.00247.15197.30200.700.00-220.00%
MA220617P005800002021-11-22 3:48PM EDT580.00255.98222.55225.500.00-10115.55%