Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.146,33 +8,68 (+0,05%) Euro Stoxx 50
5.015,53 +7,36 (+0,15%) Dow Jones 30
38.474,11 -29,58 (-0,08%) Gold
2.333,60 -8,50 (-0,36%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
61.760,45 -466,47 (-0,75%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00240000 | 2024-04-16 2:37PM EDT | 2024-06-21 | 222.65 | 223.55 | 227.25 | 0.00 | - | 2 | 6 | 85.55% |
| MA241115C00240000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA250117C00240000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 195.45 | 207.15 | 211.50 | 0.00 | - | 6 | 2 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 2024-06-21 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 64.94% |
| MA240719P00240000 | 2024-01-18 11:34AM EDT | 2024-07-19 | 0.33 | 0.00 | 0.46 | 0.00 | - | 3 | 10 | 55.81% |
| MA240920P00240000 | 2024-01-22 2:40PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.77 | 0.00 | - | - | 4 | 50.02% |
| MA241018P00240000 | 2024-01-23 2:38PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 44.97% |
| MA241115P00240000 | 2024-01-23 2:32PM EDT | 2024-11-15 | 0.77 | 0.02 | 0.85 | 0.00 | - | 2 | 1 | 43.34% |
| MA250117P00240000 | 2024-03-13 12:57PM EDT | 2025-01-17 | 0.74 | 0.66 | 1.06 | 0.00 | - | 16 | 70 | 39.27% |
| MA250620P00240000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.22 | 0.00 | 3.05 | 0.00 | - | 1 | 4 | 38.05% |
| MA260116P00240000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 3.80 | 1.85 | 4.65 | 0.00 | - | 2 | 4 | 34.14% |
