Deutsche Märkte schließen in 22 Minuten
DAX
18.705,66 -63,30 (-0,34%) Euro Stoxx 50
5.042,24 -32,10 (-0,63%) Dow Jones 30
39.836,59 +29,82 (+0,07%) Gold
2.434,00 -4,50 (-0,18%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.660,70 +3.042,88 (+4,94%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Strike:385.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00385000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 73.76 | 72.55 | 75.80 | 0.00 | - | 4 | 64 | 53.75% |
| MA240719C00385000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 106.85 | 75.40 | 79.50 | 0.00 | - | 1 | 0 | 47.93% |
| MA240920C00385000 | 2023-12-29 4:33PM EDT | 2024-09-20 | 65.70 | 73.75 | 76.10 | 0.00 | - | 1 | 4 | 27.94% |
| MA241018C00385000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 70.20 | 80.65 | 83.70 | 0.00 | - | 5 | 7 | 35.62% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00385000 | 2024-05-21 10:52AM EDT | 2024-05-24 | 0.01 | 0.01 | 2.13 | -0.27 | -49.09% | 2 | 2 | 101.76% |
| MA240531P00385000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.47 | 0.00 | - | 1 | 4 | 52.39% |
| MA240607P00385000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.27 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 40.67% |
| MA240621P00385000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.32 | 0.10 | 0.15 | 0.00 | - | 2 | 862 | 25.78% |
| MA240719P00385000 | 2024-05-14 10:01AM EDT | 2024-07-19 | 0.57 | 0.34 | 0.39 | 0.00 | - | 10 | 43 | 21.74% |
| MA240920P00385000 | 2024-05-07 12:35PM EDT | 2024-09-20 | 2.79 | 1.70 | 1.79 | 0.00 | - | 2 | 79 | 20.62% |
| MA241018P00385000 | 2024-04-15 2:38PM EDT | 2024-10-18 | 5.95 | 2.30 | 2.73 | 0.00 | - | 1 | 2 | 20.75% |
