Deutsche Märkte geschlossen
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.335,20 +0,70 (+0,03%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
63.262,30 -437,48 (-0,69%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240607C00520000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 41.16% |
| MA240621C00520000 | 2024-05-23 1:22PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 4,057 | 21.49% |
| MA240719C00520000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 0.22 | 0.08 | 0.20 | 0.00 | - | 5 | 217 | 17.26% |
| MA240816C00520000 | 2024-05-21 3:00PM EDT | 2024-08-16 | 1.08 | 0.55 | 0.97 | +1.08 | - | - | 2 | 18.49% |
| MA240920C00520000 | 2024-05-16 9:38AM EDT | 2024-09-20 | 3.45 | 1.43 | 1.76 | 0.00 | - | 3 | 444 | 17.73% |
| MA241018C00520000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 3.09 | 2.33 | 2.73 | 0.00 | - | 2 | 66 | 17.87% |
| MA241115C00520000 | 2024-05-23 1:23PM EDT | 2024-11-15 | 4.90 | 4.35 | 4.60 | 0.00 | - | 2 | 62 | 19.12% |
| MA241220C00520000 | 2024-05-16 11:00AM EDT | 2024-12-20 | 10.50 | 6.30 | 6.70 | 0.00 | - | 1 | 187 | 19.83% |
| MA250117C00520000 | 2024-05-24 11:05AM EDT | 2025-01-17 | 8.50 | 7.90 | 8.30 | +0.05 | +0.59% | 2 | 841 | 20.18% |
| MA250321C00520000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 16.50 | 12.30 | 13.00 | 0.00 | - | 1 | 20 | 21.63% |
| MA250620C00520000 | 2024-05-23 1:38PM EDT | 2025-06-20 | 19.75 | 18.65 | 19.70 | 0.00 | - | 1 | 187 | 23.12% |
| MA260116C00520000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 34.00 | 32.45 | 35.05 | -6.75 | -16.56% | 3 | 690 | 25.74% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.10 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-05-02 11:24AM EDT | 2025-01-17 | 79.12 | 67.30 | 71.20 | 0.00 | - | 37 | 0 | 13.56% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 74.50 | 78.50 | 0.00 | - | 4 | 4 | 19.10% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 10.29% |
