Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.793,65 -209,94 (-0,52%) Bitcoin EUR
64.300,03 +3.421,43 (+5,62%) CMC Crypto 200
1.468,34 +113,92 (+8,44%) Nasdaq Compositive
16.787,67 +101,70 (+0,61%) S&P 500
5.306,43 +3,16 (+0,06%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Strike:390.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00390000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 59.00 | 69.55 | 72.80 | 0.00 | - | 1 | 0 | 59.85% |
| MA240614C00390000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 71.35 | 70.05 | 73.20 | 0.00 | - | 3 | 3 | 52.94% |
| MA240621C00390000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 67.31 | 70.85 | 73.35 | 0.00 | - | 8 | 76 | 47.57% |
| MA240719C00390000 | 2023-12-22 12:17PM EDT | 2024-07-19 | 55.57 | 62.75 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| MA240920C00390000 | 2024-04-01 2:32PM EDT | 2024-09-20 | 100.55 | 67.55 | 68.85 | 0.00 | - | 2 | 3 | 0.00% |
| MA241115C00390000 | 2024-02-12 3:44PM EDT | 2024-11-15 | 89.39 | 101.95 | 104.25 | 0.00 | - | - | 10 | 52.69% |
| MA241220C00390000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 71.90 | 85.35 | 86.60 | 0.00 | - | 10 | 34 | 33.36% |
| MA250117C00390000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 85.57 | 87.35 | 88.40 | 0.00 | - | 1 | 628 | 32.97% |
| MA250321C00390000 | 2024-05-20 11:14AM EDT | 2025-03-21 | 94.15 | 91.50 | 94.05 | +1.95 | +2.11% | 1 | 1 | 33.72% |
| MA250620C00390000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 107.73 | 101.95 | 105.25 | 0.00 | - | 4 | 5 | 36.84% |
| MA260116C00390000 | 2024-04-03 11:02AM EDT | 2026-01-16 | 137.00 | 97.60 | 100.65 | 0.00 | - | 1 | 28 | 27.41% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00390000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.18 | 0.01 | 0.03 | 0.00 | - | - | 6 | 50.39% |
| MA240531P00390000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 17 | 40.63% |
| MA240607P00390000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.62 | 0.01 | 0.26 | 0.00 | - | - | 1 | 35.28% |
| MA240614P00390000 | 2024-05-17 3:19PM EDT | 2024-06-14 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 40 | 27.83% |
| MA240621P00390000 | 2024-05-16 9:40AM EDT | 2024-06-21 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 751 | 25.15% |
| MA240719P00390000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 0.46 | 0.38 | 0.43 | 0.00 | - | 5 | 278 | 21.36% |
| MA240920P00390000 | 2024-05-16 9:44AM EDT | 2024-09-20 | 1.89 | 1.83 | 1.94 | 0.00 | - | 1 | 75 | 20.45% |
| MA241018P00390000 | 2024-05-15 10:19AM EDT | 2024-10-18 | 3.00 | 2.51 | 2.65 | 0.00 | - | 1 | 18 | 20.03% |
| MA241115P00390000 | 2024-05-16 11:15AM EDT | 2024-11-15 | 3.95 | 3.65 | 3.80 | 0.00 | - | 1 | 108 | 20.42% |
| MA241220P00390000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 4.89 | 4.70 | 4.95 | 0.00 | - | 1 | 27 | 20.31% |
| MA250117P00390000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.75 | 0.00 | - | 5 | 799 | 20.09% |
| MA250321P00390000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 6.95 | 7.25 | 7.70 | -1.70 | -19.65% | 1 | 166 | 19.89% |
| MA250620P00390000 | 2024-05-14 1:37PM EDT | 2025-06-20 | 12.45 | 10.40 | 12.70 | 0.00 | - | 10 | 247 | 21.44% |
| MA260116P00390000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 17.60 | 15.85 | 16.70 | 0.00 | - | 3 | 206 | 19.69% |
