Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
17.741,21 -96,19 (-0,54%) Euro Stoxx 50
4.926,50 -10,07 (-0,20%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,30 -2,70 (-0,11%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.914,53 +2.478,20 (+4,24%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00230000 | 2023-10-03 12:57PM EDT | 2024-04-19 | 168.95 | 156.70 | 159.75 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00230000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MA250117C00230000 | 2024-01-10 12:20PM EDT | 2025-01-17 | 205.87 | 235.00 | 239.50 | 0.00 | - | 1 | 5 | 70.14% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00230000 | 2024-02-14 4:20PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.44 | 0.00 | - | 1 | 13 | 534.77% |
| MA240621P00230000 | 2024-04-01 9:30AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| MA240719P00230000 | 2024-01-08 4:35PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.28 | 0.00 | - | 2 | 6 | 52.93% |
| MA240920P00230000 | 2024-01-23 2:49PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 47.07% |
| MA241018P00230000 | 2024-02-06 11:14AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.94 | 0.00 | - | 2 | 1 | 48.25% |
| MA241115P00230000 | 2024-02-01 11:57AM EDT | 2024-11-15 | 0.53 | 0.00 | 1.41 | 0.00 | - | 2 | 3 | 48.06% |
| MA241220P00230000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| MA250117P00230000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| MA250620P00230000 | 2024-02-21 3:38PM EDT | 2025-06-20 | 1.47 | 0.01 | 5.00 | 0.00 | - | - | 1 | 43.64% |
| MA260116P00230000 | 2024-03-28 3:29PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
