Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.502,77 -2.024,07 (-3,46%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00270000 | 2023-10-30 9:40AM EDT | 2024-06-21 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MA250117C00270000 | 2023-12-18 3:28PM EDT | 2025-01-17 | 167.78 | 171.80 | 175.50 | 0.00 | - | 4 | 33 | 0.00% |
| MA260116C00270000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 211.88 | 207.00 | 211.50 | 0.00 | - | 5 | 0 | 48.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00270000 | 2024-01-19 3:03PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 143.95% |
| MA240621P00270000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 354 | 58.79% |
| MA240719P00270000 | 2024-01-05 11:39AM EDT | 2024-07-19 | 0.76 | 0.13 | 0.47 | 0.00 | - | 12 | 24 | 52.05% |
| MA240920P00270000 | 2024-03-07 3:39PM EDT | 2024-09-20 | 0.51 | 0.22 | 0.75 | 0.00 | - | - | 1 | 43.16% |
| MA241115P00270000 | 2024-04-01 10:04AM EDT | 2024-11-15 | 0.71 | 0.50 | 0.70 | 0.00 | - | - | 10 | 35.86% |
| MA241220P00270000 | 2024-02-21 11:20AM EDT | 2024-12-20 | 1.14 | 0.79 | 1.10 | 0.00 | - | 10 | 11 | 35.46% |
| MA250117P00270000 | 2024-04-18 12:30PM EDT | 2025-01-17 | 1.52 | 0.54 | 0.88 | 0.00 | - | 1 | 90 | 32.23% |
| MA250321P00270000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 1.70 | 0.00 | 3.15 | 0.00 | - | 10 | 75 | 36.66% |
| MA250620P00270000 | 2024-04-19 12:25PM EDT | 2025-06-20 | 4.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 36.00% |
| MA260116P00270000 | 2024-05-01 2:23PM EDT | 2026-01-16 | 4.65 | 2.26 | 4.85 | 0.00 | - | 1 | 26 | 29.02% |
