Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.476,95 +1.419,65 (+2,36%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00475000 | 2024-05-17 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 383 | 28.13% |
| MA240524C00475000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.23 | 0.19 | 0.31 | -0.12 | -34.29% | 101 | 234 | 14.43% |
| MA240531C00475000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.73 | 0.71 | 0.88 | -0.35 | -32.41% | 109 | 114 | 13.94% |
| MA240607C00475000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 1.61 | 1.45 | 1.71 | 0.00 | - | 6 | 21 | 14.47% |
| MA240614C00475000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 2.64 | 2.32 | 2.61 | +0.01 | +0.38% | 11 | 92 | 14.98% |
| MA240621C00475000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 3.19 | 3.05 | 3.40 | -0.11 | -3.33% | 13 | 584 | 15.17% |
| MA240628C00475000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 5.20 | 3.50 | 4.65 | 0.00 | - | 10 | 15 | 16.24% |
| MA240719C00475000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 6.60 | 6.20 | 6.70 | +0.04 | +0.61% | 33 | 4,460 | 16.30% |
| MA240920C00475000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 14.15 | 15.10 | 15.55 | 0.00 | - | 12 | 231 | 20.13% |
| MA241018C00475000 | 2024-05-17 10:59AM EDT | 2024-10-18 | 18.60 | 17.65 | 18.55 | +0.05 | +0.27% | 1 | 32 | 20.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00475000 | 2024-05-16 3:31PM EDT | 2024-05-17 | 13.30 | 13.75 | 16.60 | 0.00 | - | 110 | 71 | 70.29% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 13.65 | 16.50 | 0.00 | - | 1 | 0 | 24.33% |
| MA240531P00475000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 34.09 | 13.90 | 15.95 | 0.00 | - | - | 0 | 15.52% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 14.05 | 16.65 | 0.00 | - | 1 | 0 | 15.15% |
| MA240621P00475000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 16.70 | 14.60 | 16.50 | 0.00 | - | 1 | 114 | 11.48% |
| MA240719P00475000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 20.30 | 16.50 | 18.45 | 0.00 | - | 2 | 105 | 11.90% |
| MA240920P00475000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 28.95 | 22.35 | 22.85 | 0.00 | - | 2 | 113 | 13.00% |
| MA241018P00475000 | 2024-05-16 10:05AM EDT | 2024-10-18 | 22.95 | 22.65 | 24.70 | 0.00 | - | 6 | 20 | 13.41% |
