Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,00 +34,50 (+1,45%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.576,50 +1.661,96 (+2,77%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 166.40 | 164.25 | 167.40 | +30.95 | +22.85% | 1 | 1 | 55.89% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 62.24% |
| MA250117C00300000 | 2024-05-14 3:31PM EDT | 2025-01-17 | 165.00 | 169.45 | 172.40 | 0.00 | - | 3 | 270 | 50.81% |
| MA260116C00300000 | 2024-05-16 9:47AM EDT | 2026-01-16 | 186.35 | 184.15 | 188.45 | -3.90 | -2.05% | 1 | 14 | 44.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00300000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 401 | 58.40% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.53 | 0.00 | - | 10 | 12 | 49.27% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.38 | 0.60 | 0.00 | - | 1 | 1 | 35.65% |
| MA241018P00300000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 0.48 | 0.15 | 0.43 | 0.00 | - | 1 | 54 | 30.71% |
| MA241115P00300000 | 2024-05-09 3:58PM EDT | 2024-11-15 | 0.74 | 0.47 | 0.64 | 0.00 | - | 1 | 5 | 29.99% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 0.69 | 0.91 | 0.00 | - | 4 | 19 | 29.09% |
| MA250117P00300000 | 2024-05-15 11:04AM EDT | 2025-01-17 | 1.22 | 0.95 | 1.19 | 0.00 | - | 1 | 870 | 28.69% |
| MA250321P00300000 | 2024-05-08 2:29PM EDT | 2025-03-21 | 2.12 | 0.40 | 3.15 | 0.00 | - | 1 | 5 | 31.17% |
| MA250620P00300000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 2.82 | 2.13 | 3.50 | -0.28 | -9.03% | 11 | 12 | 28.07% |
| MA260116P00300000 | 2024-05-16 3:05PM EDT | 2026-01-16 | 5.20 | 4.65 | 5.40 | 0.00 | - | 1 | 45 | 25.33% |
