Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
17.893,93 -38,24 (-0,21%) Euro Stoxx 50
4.892,97 -28,25 (-0,57%) Dow Jones 30
38.046,89 +143,60 (+0,38%) Gold
2.302,20 -8,80 (-0,38%) EUR/USD
1,0689 -0,0029 (-0,27%) Bitcoin EUR
54.885,03 +1.270,09 (+2,37%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00360000 | 2024-04-09 3:39PM EDT | 360.00 | 112.12 | 77.30 | 80.30 | 0.00 | - | - | 0 | 0.00% |
| MA240503C00395000 | 2024-04-29 3:19PM EDT | 395.00 | 62.50 | 42.50 | 45.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA240503C00415000 | 2024-05-01 9:33AM EDT | 415.00 | 27.20 | 23.00 | 25.90 | 0.00 | - | 12 | 10 | 40.14% |
| MA240503C00425000 | 2024-05-01 9:51AM EDT | 425.00 | 16.21 | 12.65 | 15.55 | 0.00 | - | 1 | 5 | 0.00% |
| MA240503C00435000 | 2024-05-01 9:51AM EDT | 435.00 | 9.80 | 4.95 | 6.10 | +1.79 | +22.35% | 8 | 3 | 15.36% |
| MA240503C00440000 | 2024-05-02 9:57AM EDT | 440.00 | 2.58 | 2.28 | 2.57 | -2.24 | -46.47% | 7 | 9 | 16.50% |
| MA240503C00445000 | 2024-05-02 10:11AM EDT | 445.00 | 0.77 | 0.59 | 0.68 | -1.51 | -58.08% | 138 | 76 | 16.53% |
| MA240503C00450000 | 2024-05-02 9:53AM EDT | 450.00 | 0.17 | 0.13 | 0.23 | -0.71 | -80.68% | 32 | 229 | 19.73% |
| MA240503C00455000 | 2024-05-02 10:10AM EDT | 455.00 | 0.04 | 0.03 | 0.11 | -0.26 | -81.25% | 53 | 425 | 23.73% |
| MA240503C00457500 | 2024-05-02 9:51AM EDT | 457.50 | 0.10 | 0.02 | 0.09 | -0.07 | -41.18% | 7 | 122 | 26.07% |
| MA240503C00460000 | 2024-05-02 10:12AM EDT | 460.00 | 0.03 | 0.01 | 0.05 | -0.09 | -69.23% | 14 | 278 | 26.76% |
| MA240503C00462500 | 2024-05-01 3:27PM EDT | 462.50 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 109 | 229 | 29.69% |
| MA240503C00465000 | 2024-05-02 10:09AM EDT | 465.00 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 10 | 292 | 34.08% |
| MA240503C00467500 | 2024-05-01 2:02PM EDT | 467.50 | 0.11 | 0.01 | 0.04 | 0.00 | - | 39 | 110 | 34.38% |
| MA240503C00470000 | 2024-05-02 9:53AM EDT | 470.00 | 0.20 | 0.01 | 0.10 | +0.15 | +300.00% | 19 | 360 | 41.90% |
| MA240503C00472500 | 2024-05-02 10:02AM EDT | 472.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 27 | 62 | 39.65% |
| MA240503C00475000 | 2024-05-02 9:30AM EDT | 475.00 | 0.30 | 0.01 | 0.05 | +0.26 | +650.00% | 2 | 220 | 43.36% |
| MA240503C00477500 | 2024-05-01 3:15PM EDT | 477.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 35 | 146 | 43.36% |
| MA240503C00480000 | 2024-05-02 10:11AM EDT | 480.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 413 | 45.70% |
| MA240503C00482500 | 2024-05-01 1:41PM EDT | 482.50 | 0.01 | 0.01 | 0.15 | -0.02 | -40.00% | 1 | 170 | 54.49% |
| MA240503C00485000 | 2024-05-02 9:40AM EDT | 485.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 2 | 231 | 50.78% |
| MA240503C00487500 | 2024-05-02 9:30AM EDT | 487.50 | 0.08 | 0.01 | 0.03 | +0.01 | +14.29% | 1 | 62 | 50.78% |
| MA240503C00490000 | 2024-05-02 10:10AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 266 | 50.00% |
| MA240503C00495000 | 2024-05-01 2:46PM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 67 | 50.00% |
| MA240503C00500000 | 2024-05-02 10:10AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 236 | 54.69% |
| MA240503C00505000 | 2024-05-02 10:04AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 59.38% |
| MA240503C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.35 | 0.00 | 0.00 | +0.34 | +103.03% | 1 | 130 | 50.00% |
| MA240503C00515000 | 2024-05-01 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 520.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 83 | 70.31% |
| MA240503C00525000 | 2024-03-21 9:30AM EDT | 525.00 | 2.42 | 0.01 | 0.70 | 0.00 | - | - | 5 | 117.97% |
| MA240503C00535000 | 2024-04-02 3:09PM EDT | 535.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 3 | 81.25% |
| MA240503C00540000 | 2024-04-03 11:53AM EDT | 540.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| MA240503C00545000 | 2024-04-01 3:19PM EDT | 545.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 8 | 93.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00370000 | 2024-04-19 11:20AM EDT | 370.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.56% |
| MA240503P00375000 | 2024-04-16 3:57PM EDT | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.55% |
| MA240503P00380000 | 2024-04-22 9:48AM EDT | 380.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.64% |
| MA240503P00390000 | 2024-05-02 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 75 | 53.13% |
| MA240503P00395000 | 2024-05-02 9:39AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 41 | 51.56% |
| MA240503P00397500 | 2024-05-01 9:36AM EDT | 397.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 78.91% |
| MA240503P00400000 | 2024-05-02 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 25 | 478 | 25.00% |
| MA240503P00405000 | 2024-05-01 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 56 | 66.99% |
| MA240503P00410000 | 2024-05-02 10:04AM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 15 | 145 | 38.28% |
| MA240503P00415000 | 2024-05-02 9:38AM EDT | 415.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 10 | 446 | 38.87% |
| MA240503P00420000 | 2024-05-02 9:44AM EDT | 420.00 | 0.07 | 0.03 | 0.11 | +0.02 | +40.00% | 5 | 680 | 33.79% |
| MA240503P00425000 | 2024-05-02 10:11AM EDT | 425.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 14 | 520 | 30.27% |
| MA240503P00430000 | 2024-05-02 10:10AM EDT | 430.00 | 0.44 | 0.34 | 0.47 | +0.08 | +22.22% | 32 | 757 | 27.34% |
| MA240503P00435000 | 2024-05-02 10:11AM EDT | 435.00 | 1.24 | 1.20 | 1.41 | +0.29 | +30.53% | 13 | 283 | 27.76% |
| MA240503P00440000 | 2024-05-02 10:09AM EDT | 440.00 | 3.70 | 3.00 | 3.40 | +1.40 | +60.87% | 139 | 438 | 29.11% |
| MA240503P00445000 | 2024-05-02 10:01AM EDT | 445.00 | 6.00 | 5.85 | 7.20 | +0.70 | +13.21% | 11 | 247 | 36.79% |
| MA240503P00450000 | 2024-05-02 10:00AM EDT | 450.00 | 11.00 | 11.05 | 12.45 | +2.50 | +29.41% | 27 | 247 | 52.43% |
| MA240503P00452500 | 2024-05-02 9:56AM EDT | 452.50 | 13.25 | 12.30 | 14.65 | +1.95 | +17.26% | 4 | 393 | 55.88% |
| MA240503P00455000 | 2024-05-02 9:56AM EDT | 455.00 | 15.41 | 14.85 | 17.75 | +6.42 | +71.41% | 1 | 187 | 53.20% |
| MA240503P00457500 | 2024-05-01 3:56PM EDT | 457.50 | 14.30 | 17.35 | 20.05 | 0.00 | - | 14 | 30 | 57.35% |
| MA240503P00460000 | 2024-05-01 3:44PM EDT | 460.00 | 17.74 | 19.75 | 22.55 | 0.00 | - | 37 | 30 | 61.79% |
| MA240503P00462500 | 2024-05-01 3:40PM EDT | 462.50 | 20.47 | 22.30 | 25.30 | 0.00 | - | 19 | 23 | 68.46% |
| MA240503P00465000 | 2024-05-01 3:47PM EDT | 465.00 | 22.49 | 24.80 | 27.70 | 0.00 | - | 11 | 6 | 72.63% |
| MA240503P00467500 | 2024-05-01 3:38PM EDT | 467.50 | 24.93 | 27.15 | 30.25 | 0.00 | - | 13 | 4 | 76.64% |
| MA240503P00470000 | 2024-05-02 10:12AM EDT | 470.00 | 30.88 | 30.10 | 31.95 | +2.54 | +8.96% | 6 | 8 | 78.83% |
| MA240503P00472500 | 2024-05-01 3:20PM EDT | 472.50 | 26.99 | 32.40 | 35.15 | 0.00 | - | 101 | 2 | 86.62% |
| MA240503P00475000 | 2024-05-01 3:23PM EDT | 475.00 | 29.76 | 34.80 | 37.65 | 0.00 | - | 216 | 0 | 90.31% |
| MA240503P00477500 | 2024-05-01 3:19PM EDT | 477.50 | 33.50 | 37.15 | 40.10 | 0.00 | - | 48 | 1 | 93.14% |
| MA240503P00480000 | 2024-05-01 3:28PM EDT | 480.00 | 34.90 | 39.80 | 42.80 | 0.00 | - | 141 | 12 | 99.85% |
| MA240503P00482500 | 2024-05-01 10:25AM EDT | 482.50 | 36.70 | 42.30 | 45.30 | 0.00 | - | 1 | 0 | 104.03% |
| MA240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 39.47 | 45.10 | 47.65 | 0.00 | - | 140 | 0 | 109.23% |
| MA240503P00490000 | 2024-05-01 3:31PM EDT | 490.00 | 47.50 | 49.70 | 52.65 | 0.00 | - | 11 | 1 | 114.14% |
| MA240503P00495000 | 2024-03-26 10:35AM EDT | 495.00 | 22.75 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MA240503P00500000 | 2024-04-23 10:15AM EDT | 500.00 | 40.00 | 59.70 | 62.85 | 0.00 | - | - | 0 | 131.03% |
