Deutsche Märkte schließen in 11 Stunden 37 Minuten
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.322,90 +0,60 (+0,03%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.397,41 -618,36 (-1,07%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00440000 | 2024-05-08 9:33AM EDT | 2024-05-10 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00440000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240524C00440000 | 2024-05-06 3:09PM EDT | 2024-05-24 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240531C00440000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MA240607C00440000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240614C00440000 | 2024-05-03 11:15AM EDT | 2024-06-14 | 12.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MA240621C00440000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA240719C00440000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA240920C00440000 | 2024-05-08 11:53AM EDT | 2024-09-20 | 32.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241220C00440000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MA250117C00440000 | 2024-05-08 1:05PM EDT | 2025-01-17 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250321C00440000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250620C00440000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 56.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00440000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00440000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MA240517P00440000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MA240524P00440000 | 2024-05-08 11:28AM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240531P00440000 | 2024-05-08 12:55PM EDT | 2024-05-31 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240607P00440000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 3.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA240614P00440000 | 2024-05-08 11:24AM EDT | 2024-06-14 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA240621P00440000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 3.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MA240719P00440000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MA240920P00440000 | 2024-05-08 9:37AM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MA241018P00440000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA241115P00440000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA241220P00440000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MA250117P00440000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA250620P00440000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
