Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
39.697,02 +355,48 (+0,90%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.918,68 +829,02 (+1,45%) CMC Crypto 200
1.282,60 +16,45 (+1,30%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628C00395000 | 2024-06-17 1:43PM EDT | 2024-06-28 | 52.90 | 46.70 | 50.50 | 0.00 | - | 2 | 3 | 142.38% |
| MA240705C00395000 | 2024-06-14 2:03PM EDT | 2024-07-05 | 50.45 | 47.55 | 50.65 | 0.00 | - | 1 | 1 | 56.13% |
| MA240712C00395000 | 2024-06-20 3:57PM EDT | 2024-07-12 | 59.25 | 47.30 | 50.80 | 0.00 | - | 1 | 0 | 51.58% |
| MA240719C00395000 | 2024-06-24 9:39AM EDT | 2024-07-19 | 63.00 | 47.60 | 51.15 | 0.00 | - | 1 | 9 | 44.10% |
| MA240726C00395000 | 2024-06-17 1:48PM EDT | 2024-07-26 | 54.05 | 48.15 | 51.80 | 0.00 | - | - | 2 | 40.75% |
| MA240816C00395000 | 2024-06-11 10:14AM EDT | 2024-08-16 | 56.85 | 50.40 | 54.05 | 0.00 | - | - | 0 | 36.58% |
| MA240920C00395000 | 2024-06-03 1:28PM EDT | 2024-09-20 | 54.60 | 54.40 | 56.10 | 0.00 | - | 1 | 5 | 31.55% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240628P00395000 | 2024-06-26 1:16PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 21 | 78.91% |
| MA240705P00395000 | 2024-06-05 10:01AM EDT | 2024-07-05 | 0.45 | 0.00 | 1.33 | 0.00 | - | - | 2 | 55.92% |
| MA240719P00395000 | 2024-06-26 1:02PM EDT | 2024-07-19 | 0.15 | 0.18 | 0.24 | 0.00 | - | 10 | 85 | 23.88% |
| MA240726P00395000 | 2024-06-20 3:59PM EDT | 2024-07-26 | 0.40 | 0.21 | 0.81 | 0.00 | - | 1 | 11 | 26.16% |
| MA240816P00395000 | 2024-06-27 2:12PM EDT | 2024-08-16 | 1.16 | 1.24 | 1.37 | +0.26 | +28.89% | 63 | 429 | 22.53% |
| MA240920P00395000 | 2024-06-27 3:04PM EDT | 2024-09-20 | 2.39 | 1.90 | 2.50 | -0.76 | -24.13% | 2 | 42 | 20.39% |
| MA241018P00395000 | 2024-06-20 10:19AM EDT | 2024-10-18 | 2.95 | 3.20 | 4.40 | 0.00 | - | 1 | 18 | 21.26% |
| MA250117P00395000 | 2024-06-27 2:57PM EDT | 2025-01-17 | 7.27 | 7.20 | 7.55 | -0.91 | -11.12% | 1 | 12 | 19.52% |
