Deutsche Märkte schließen in 7 Stunden 43 Minuten
DAX
17.998,48 -90,22 (-0,50%) Euro Stoxx 50
4.969,24 -20,64 (-0,41%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.333,90 -4,50 (-0,19%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.639,28 -2.574,21 (-4,14%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00365000 | 2024-04-05 10:18AM EDT | 365.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00395000 | 2024-04-05 3:10PM EDT | 395.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00425000 | 2024-04-23 3:55PM EDT | 425.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 430.00 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240426C00435000 | 2024-04-23 3:55PM EDT | 435.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 440.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00445000 | 2024-04-19 1:54PM EDT | 445.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426C00450000 | 2024-04-24 10:34AM EDT | 450.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00455000 | 2024-04-24 9:30AM EDT | 455.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426C00460000 | 2024-04-24 3:55PM EDT | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MA240426C00462500 | 2024-04-24 3:59PM EDT | 462.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MA240426C00465000 | 2024-04-24 3:59PM EDT | 465.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| MA240426C00467500 | 2024-04-24 3:46PM EDT | 467.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| MA240426C00470000 | 2024-04-24 3:27PM EDT | 470.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| MA240426C00472500 | 2024-04-24 3:49PM EDT | 472.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MA240426C00475000 | 2024-04-24 3:55PM EDT | 475.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MA240426C00477500 | 2024-04-24 2:31PM EDT | 477.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MA240426C00480000 | 2024-04-24 3:27PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MA240426C00482500 | 2024-04-23 3:59PM EDT | 482.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MA240426C00485000 | 2024-04-23 1:23PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MA240426C00487500 | 2024-04-22 11:23AM EDT | 487.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MA240426C00490000 | 2024-04-24 11:22AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240426C00495000 | 2024-04-24 3:49PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MA240426C00500000 | 2024-04-24 10:17AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426C00505000 | 2024-04-22 1:57PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA240426C00510000 | 2024-04-23 10:58AM EDT | 510.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426C00515000 | 2024-04-09 11:24AM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 520.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MA240426C00525000 | 2024-04-15 1:02PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240426C00530000 | 2024-04-02 10:00AM EDT | 530.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA240426C00535000 | 2024-04-05 12:07PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00250000 | 2024-03-26 9:49AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| MA240426P00375000 | 2024-04-19 3:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00385000 | 2024-04-23 10:05AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MA240426P00390000 | 2024-04-23 3:02PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MA240426P00395000 | 2024-04-19 10:45AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA240426P00410000 | 2024-04-24 1:36PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MA240426P00415000 | 2024-04-22 1:54PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA240426P00420000 | 2024-04-22 11:56AM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MA240426P00425000 | 2024-04-24 2:42PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240426P00430000 | 2024-04-24 2:40PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MA240426P00435000 | 2024-04-24 3:37PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MA240426P00440000 | 2024-04-24 3:37PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MA240426P00445000 | 2024-04-24 3:51PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MA240426P00450000 | 2024-04-24 3:56PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MA240426P00455000 | 2024-04-24 3:49PM EDT | 455.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| MA240426P00460000 | 2024-04-24 3:53PM EDT | 460.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 1.56% |
| MA240426P00462500 | 2024-04-24 3:58PM EDT | 462.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.01% |
| MA240426P00465000 | 2024-04-24 3:58PM EDT | 465.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MA240426P00467500 | 2024-04-24 9:30AM EDT | 467.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426P00470000 | 2024-04-24 3:27PM EDT | 470.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240426P00472500 | 2024-04-22 1:48PM EDT | 472.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA240426P00475000 | 2024-04-24 10:10AM EDT | 475.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA240426P00477500 | 2024-04-23 1:57PM EDT | 477.50 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240426P00480000 | 2024-04-23 12:25PM EDT | 480.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240426P00482500 | 2024-04-18 2:36PM EDT | 482.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240426P00485000 | 2024-04-16 12:18PM EDT | 485.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 490.00 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 125.11% |
| MA240426P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA240426P00550000 | 2024-03-19 11:05AM EDT | 550.00 | 68.32 | 93.55 | 96.60 | 0.00 | - | 33 | 0 | 237.52% |
