Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
39.346,92 +559,54 (+1,44%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
61.296,57 -511,02 (-0,83%) CMC Crypto 200
1.362,14 -11,70 (-0,85%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00420000 | 2024-05-14 2:18PM EDT | 2024-05-24 | 31.50 | 39.65 | 42.55 | 0.00 | - | 1 | 1 | 52.78% |
| MA240531C00420000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 37.00 | 39.90 | 42.45 | 0.00 | - | 1 | 3 | 43.95% |
| MA240607C00420000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 39.48 | 40.65 | 43.60 | 0.00 | - | 2 | 4 | 40.03% |
| MA240614C00420000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 39.53 | 40.70 | 44.20 | 0.00 | - | 1 | 5 | 36.28% |
| MA240621C00420000 | 2024-05-16 1:34PM EDT | 2024-06-21 | 43.49 | 41.60 | 44.80 | 0.00 | - | 2 | 1,267 | 33.94% |
| MA240628C00420000 | 2024-05-10 11:02AM EDT | 2024-06-28 | 41.25 | 42.15 | 45.50 | 0.00 | - | - | 1 | 32.59% |
| MA240719C00420000 | 2024-05-13 3:03PM EDT | 2024-07-19 | 43.52 | 44.20 | 46.35 | 0.00 | - | 2 | 78 | 28.06% |
| MA240816C00420000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 48.55 | 47.30 | 49.30 | +48.55 | - | - | 1 | 27.68% |
| MA240920C00420000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 51.06 | 51.45 | 53.95 | 0.00 | - | 1 | 283 | 28.92% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 59.00 | 62.35 | 0.00 | - | 3 | 4 | 34.46% |
| MA241115C00420000 | 2024-05-16 10:05AM EDT | 2024-11-15 | 59.95 | 57.50 | 59.10 | 0.00 | - | 2 | 19 | 28.75% |
| MA241220C00420000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 54.56 | 61.00 | 63.65 | 0.00 | - | 1 | 4 | 30.02% |
| MA250117C00420000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 64.33 | 62.90 | 64.85 | -2.74 | -4.09% | 7 | 496 | 29.15% |
| MA250620C00420000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 78.50 | 76.60 | 78.60 | 0.00 | - | 1 | 11 | 30.82% |
| MA260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 91.30 | 92.05 | 94.10 | 0.00 | - | 1 | 128 | 32.11% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00420000 | 2024-05-17 12:12PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.34 | -0.06 | -50.00% | 2 | 76 | 43.95% |
| MA240531P00420000 | 2024-05-16 1:07PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.15 | 0.00 | - | 16 | 40 | 24.76% |
| MA240607P00420000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 0.24 | 0.21 | 0.26 | -0.03 | -11.11% | 10 | 43 | 21.51% |
| MA240614P00420000 | 2024-05-17 10:48AM EDT | 2024-06-14 | 0.35 | 0.25 | 0.43 | -0.23 | -39.66% | 20 | 25 | 20.15% |
| MA240621P00420000 | 2024-05-17 12:13PM EDT | 2024-06-21 | 0.53 | 0.48 | 0.57 | +0.02 | +3.92% | 3 | 1,858 | 18.93% |
| MA240628P00420000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 0.69 | 0.60 | 0.78 | +0.69 | - | 3 | 5 | 18.41% |
| MA240719P00420000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.39 | 1.21 | 1.46 | -0.05 | -3.47% | 25 | 119 | 17.40% |
| MA240816P00420000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 3.00 | 2.78 | 3.10 | +3.00 | - | 1 | 0 | 18.06% |
| MA240920P00420000 | 2024-05-15 3:56PM EDT | 2024-09-20 | 5.21 | 4.25 | 4.75 | 0.00 | - | 2 | 368 | 17.84% |
| MA241018P00420000 | 2024-05-15 9:58AM EDT | 2024-10-18 | 6.75 | 5.75 | 6.05 | 0.00 | - | 1 | 229 | 17.75% |
| MA241115P00420000 | 2024-05-17 2:41PM EDT | 2024-11-15 | 7.73 | 7.15 | 7.85 | -1.07 | -12.16% | 1 | 18 | 18.26% |
| MA241220P00420000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 11.95 | 9.15 | 9.45 | 0.00 | - | 2 | 285 | 18.21% |
| MA250117P00420000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 10.62 | 10.15 | 10.55 | -0.84 | -7.33% | 10 | 812 | 18.08% |
| MA250321P00420000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 14.20 | 12.40 | 13.30 | 0.00 | - | 5 | 216 | 18.15% |
| MA250620P00420000 | 2024-05-16 10:54AM EDT | 2025-06-20 | 16.40 | 16.15 | 16.80 | 0.00 | - | 1 | 541 | 18.13% |
| MA260116P00420000 | 2024-05-15 12:28PM EDT | 2026-01-16 | 25.00 | 22.30 | 24.25 | 0.00 | - | 3 | 231 | 18.31% |
