MA - Mastercard Incorporated

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA230609C002400002023-06-01 12:02PM EDT240.00129.650.000.000.00--00.00%
MA230609C002500002023-06-07 11:34AM EDT250.00120.950.000.000.00-10100.00%
MA230609C002700002023-06-05 11:24AM EDT270.00101.050.000.000.00-110.00%
MA230609C003200002023-05-31 9:47AM EDT320.0041.200.000.000.00--10.00%
MA230609C003225002023-05-31 11:47AM EDT322.5038.150.000.000.00--10.00%
MA230609C003325002023-06-01 9:37AM EDT332.5038.050.000.000.00--20.00%
MA230609C003400002023-06-08 1:24PM EDT340.0029.250.000.000.00-1200.00%
MA230609C003425002023-05-31 3:35PM EDT342.5022.700.000.000.00--00.00%
MA230609C003450002023-06-08 3:09PM EDT345.0024.050.000.000.00-2310.00%
MA230609C003475002023-06-05 12:46PM EDT347.5025.180.000.000.00-10150.00%
MA230609C003500002023-06-07 12:40PM EDT350.0023.500.000.000.00-2130.00%
MA230609C003525002023-06-07 11:39AM EDT352.5018.900.000.000.00-1210.00%
MA230609C003550002023-06-07 1:21PM EDT355.0016.850.000.000.00-1170.00%
MA230609C003575002023-05-31 1:40PM EDT357.508.700.000.000.00--150.00%
MA230609C003600002023-06-08 10:59AM EDT360.009.550.000.000.00-381630.00%
MA230609C003625002023-06-06 3:55PM EDT362.5017.700.000.000.00-10460.00%
MA230609C003650002023-06-08 11:22AM EDT365.004.220.000.000.00-71160.00%
MA230609C003675002023-06-08 3:59PM EDT367.501.710.000.000.00-3222110.00%
MA230609C003700002023-06-08 3:56PM EDT370.000.720.000.000.00-8345743.13%
MA230609C003725002023-06-08 3:58PM EDT372.500.280.000.000.00-7109356.25%
MA230609C003750002023-06-08 3:52PM EDT375.000.120.000.000.00-37271112.50%
MA230609C003775002023-06-08 3:42PM EDT377.500.070.000.000.00-21132312.50%
MA230609C003800002023-06-08 3:59PM EDT380.000.030.000.000.00-5661,08012.50%
MA230609C003825002023-06-08 3:42PM EDT382.500.020.000.000.00-7638412.50%
MA230609C003850002023-06-08 3:40PM EDT385.000.010.000.000.00-8395,30625.00%
MA230609C003875002023-06-08 2:12PM EDT387.500.020.000.000.00-1623725.00%
MA230609C003900002023-06-08 3:23PM EDT390.000.010.000.000.00-651525.00%
MA230609C003925002023-06-08 2:10PM EDT392.500.020.000.000.00-315925.00%
MA230609C003950002023-06-07 9:42AM EDT395.000.030.000.000.00-218725.00%
MA230609C003975002023-06-07 3:25PM EDT397.500.010.000.000.00-23125.00%
MA230609C004000002023-06-08 1:21PM EDT400.000.010.000.000.00-244025.00%
MA230609C004050002023-06-06 2:15PM EDT405.000.160.000.000.00-221450.00%
MA230609C004100002023-06-08 3:46PM EDT410.000.040.000.000.00-25850.00%
MA230609C004150002023-05-30 10:35AM EDT415.000.020.000.000.00-156650.00%
MA230609C004200002023-05-31 9:32AM EDT420.000.050.000.000.00-206450.00%
MA230609C004250002023-05-26 11:15AM EDT425.000.120.000.000.00-163250.00%
MA230609C004300002023-05-18 10:59AM EDT430.000.070.000.000.00-303050.00%
MA230609C004550002023-05-19 10:10AM EDT455.000.050.000.000.00-307150.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA230609P003000002023-06-06 12:30PM EDT300.000.020.000.000.00-1010150.00%
MA230609P003050002023-06-05 2:00PM EDT305.000.020.000.000.00-62050.00%
MA230609P003100002023-06-01 3:39PM EDT310.000.020.000.000.00-177350.00%
MA230609P003150002023-05-31 9:47AM EDT315.000.200.000.000.00-24050.00%
MA230609P003200002023-06-07 11:14AM EDT320.000.020.000.000.00-16050.00%
MA230609P003225002023-06-08 12:29PM EDT322.500.010.000.000.00-223450.00%
MA230609P003250002023-06-07 11:39AM EDT325.000.020.000.000.00-63850.00%
MA230609P003275002023-06-07 12:52PM EDT327.500.020.000.000.00-8850.00%
MA230609P003300002023-06-06 10:40AM EDT330.000.050.000.000.00-406750.00%
MA230609P003325002023-06-08 12:29PM EDT332.500.010.000.000.00-1350.00%
MA230609P003350002023-06-08 12:30PM EDT335.000.020.000.000.00-418750.00%
MA230609P003375002023-06-05 2:56PM EDT337.500.070.000.000.00-91925.00%
MA230609P003400002023-06-08 12:33PM EDT340.000.020.000.000.00-159425.00%
MA230609P003425002023-06-07 11:42AM EDT342.500.050.000.000.00-103025.00%
MA230609P003450002023-06-07 10:14AM EDT345.000.060.000.000.00-6013225.00%
MA230609P003475002023-06-06 10:40AM EDT347.500.070.000.000.00-254825.00%
MA230609P003500002023-06-08 1:20PM EDT350.000.030.000.000.00-3052925.00%
MA230609P003525002023-06-08 1:09PM EDT352.500.040.000.000.00-169425.00%
MA230609P003550002023-06-08 1:20PM EDT355.000.050.000.000.00-4358812.50%
MA230609P003575002023-06-08 2:37PM EDT357.500.060.000.000.00-19426012.50%
MA230609P003600002023-06-08 3:53PM EDT360.000.140.000.000.00-37568112.50%
MA230609P003625002023-06-08 3:52PM EDT362.500.320.000.000.00-1,3325936.25%
MA230609P003650002023-06-08 3:53PM EDT365.000.720.000.000.00-5906133.13%
MA230609P003675002023-06-08 3:55PM EDT367.501.650.000.000.00-5883320.20%
MA230609P003700002023-06-08 2:54PM EDT370.002.020.000.000.00-1144080.00%
MA230609P003725002023-06-08 3:33PM EDT372.505.000.000.000.00-182410.00%
MA230609P003750002023-06-08 3:24PM EDT375.006.400.000.000.00-132530.00%
MA230609P003775002023-06-08 3:58PM EDT377.509.900.000.000.00-6650.00%
MA230609P003800002023-06-08 3:22PM EDT380.0011.350.000.000.00-10600.00%
MA230609P003825002023-06-07 1:21PM EDT382.5011.050.000.000.00-5130.00%
MA230609P003850002023-06-08 3:31PM EDT385.0016.750.000.000.00-1790.00%
MA230609P003875002023-06-07 12:57PM EDT387.5015.950.000.000.00-890.00%
MA230609P003900002023-06-07 12:03PM EDT390.0018.250.000.000.00-2120.00%
MA230609P003925002023-05-22 10:33AM EDT392.508.700.000.000.00--30.00%
MA230609P003950002023-06-05 1:15PM EDT395.0022.950.000.000.00-100.00%
MA230609P003975002023-05-23 12:53PM EDT397.5025.900.000.000.00--00.00%
MA230609P004000002023-05-15 9:41AM EDT400.0018.550.000.000.00-100.00%
MA230609P004200002023-05-31 3:50PM EDT420.0056.550.000.000.00--00.00%
MA230609P004600002023-05-26 10:37AM EDT460.0085.700.000.000.00-100.00%