Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.464,49 +76,73 (+0,19%) Gold
2.375,50 +35,20 (+1,50%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.209,86 -1.257,66 (-2,19%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 2024-06-21 | 191.07 | 154.15 | 157.70 | 0.00 | - | 4 | 3 | 0.00% |
| MA241018C00290000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 176.95 | 170.95 | 174.30 | 0.00 | - | - | 0 | 55.86% |
| MA250117C00290000 | 2024-01-08 11:18AM EDT | 2025-01-17 | 144.05 | 183.35 | 186.75 | 0.00 | - | 2 | 444 | 62.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00290000 | 2024-01-30 12:17PM EDT | 2024-05-17 | 0.25 | 0.01 | 0.35 | 0.00 | - | - | 1 | 126.56% |
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 321 | 50.98% |
| MA240719P00290000 | 2023-12-14 4:23PM EDT | 2024-07-19 | 1.46 | 0.77 | 1.23 | 0.00 | - | 1 | 5 | 54.32% |
| MA240920P00290000 | 2024-03-20 12:42PM EDT | 2024-09-20 | 0.55 | 0.83 | 1.06 | 0.00 | - | 1 | 10 | 39.94% |
| MA241018P00290000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 0.60 | 0.27 | 0.49 | 0.00 | - | 5 | 20 | 32.13% |
| MA241115P00290000 | 2024-03-07 4:42PM EDT | 2024-11-15 | 1.31 | 0.38 | 1.26 | 0.00 | - | - | 2 | 34.58% |
| MA250117P00290000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 1.11 | 0.91 | 1.21 | 0.00 | - | 1 | 666 | 29.75% |
| MA250620P00290000 | 2024-05-01 9:42AM EDT | 2025-06-20 | 3.15 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 31.78% |
| MA260116P00290000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 5.90 | 4.25 | 5.20 | 0.00 | - | 1 | 12 | 26.08% |
