Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.967,75 -985,86 (-1,64%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 2024-06-21 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA250117C00280000 | 2024-02-14 4:55PM EDT | 2025-01-17 | 196.90 | 205.55 | 210.00 | 0.00 | - | 3 | 21 | 72.26% |
| MA260116C00280000 | 2024-04-23 3:53PM EDT | 2026-01-16 | 208.21 | 205.50 | 210.00 | 0.00 | - | 4 | 7 | 48.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00280000 | 2024-04-11 11:17AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.51 | 0.00 | - | - | 2 | 109.77% |
| MA240517P00280000 | 2024-01-25 3:43PM EDT | 2024-05-17 | 0.26 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 82.72% |
| MA240621P00280000 | 2024-04-22 11:43AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 140 | 52.25% |
| MA240719P00280000 | 2024-02-20 12:49PM EDT | 2024-07-19 | 0.39 | 0.06 | 0.72 | 0.00 | - | 2 | 14 | 51.83% |
| MA240920P00280000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 0.64 | 0.30 | 0.54 | 0.00 | - | 5 | 318 | 37.53% |
| MA241018P00280000 | 2024-03-25 10:42AM EDT | 2024-10-18 | 0.65 | 0.50 | 0.77 | 0.00 | - | 10 | 13 | 36.29% |
| MA241115P00280000 | 2024-03-20 12:43PM EDT | 2024-11-15 | 0.81 | 1.04 | 1.43 | 0.00 | - | 1 | 4 | 37.42% |
| MA241220P00280000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 1.10 | 0.78 | 1.40 | -0.10 | -8.33% | 1 | 4 | 34.42% |
| MA250117P00280000 | 2024-03-25 3:38PM EDT | 2025-01-17 | 1.53 | 0.85 | 2.18 | 0.00 | - | 7 | 438 | 35.43% |
| MA250321P00280000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 2.50 | 0.03 | 3.95 | 0.00 | - | - | 1 | 36.25% |
| MA250620P00280000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 3.72 | 1.54 | 4.60 | 0.00 | - | 1 | 7 | 33.28% |
| MA260116P00280000 | 2024-04-18 2:12PM EDT | 2026-01-16 | 6.20 | 4.50 | 5.30 | 0.00 | - | 2 | 7 | 28.16% |
