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
58.751,28 -1.490,59 (-2,47%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 2024-06-21 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240920C00300000 | 2023-12-26 12:51PM EDT | 2024-09-20 | 135.45 | 147.20 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| MA241220C00300000 | 2024-03-13 10:41AM EDT | 2024-12-20 | 185.70 | 176.80 | 179.70 | 0.00 | - | 1 | 0 | 57.12% |
| MA250117C00300000 | 2024-04-03 12:34PM EDT | 2025-01-17 | 193.00 | 172.55 | 176.50 | 0.00 | - | 2 | 271 | 51.78% |
| MA260116C00300000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 193.00 | 188.50 | 193.00 | 0.00 | - | 1 | 10 | 46.03% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00300000 | 2024-04-09 10:13AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.51 | 0.00 | - | - | 2 | 96.00% |
| MA240621P00300000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.53 | 0.00 | - | 2 | 400 | 53.15% |
| MA240719P00300000 | 2024-04-19 12:58PM EDT | 2024-07-19 | 0.33 | 0.06 | 0.64 | 0.00 | - | 10 | 12 | 44.65% |
| MA240920P00300000 | 2024-04-04 3:35PM EDT | 2024-09-20 | 0.99 | 0.26 | 1.00 | 0.00 | - | 1 | 1 | 36.32% |
| MA241018P00300000 | 2024-04-22 10:23AM EDT | 2024-10-18 | 1.18 | 0.44 | 0.95 | 0.00 | - | 40 | 54 | 33.00% |
| MA241115P00300000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 1.30 | 0.65 | 1.25 | 0.00 | - | 2 | 3 | 32.14% |
| MA241220P00300000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.66 | 1.32 | 1.65 | 0.00 | - | 4 | 19 | 31.26% |
| MA250117P00300000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 2.22 | 1.40 | 2.15 | 0.00 | - | 2 | 861 | 31.17% |
| MA250321P00300000 | 2024-04-18 1:08PM EDT | 2025-03-21 | 3.28 | 0.49 | 4.65 | 0.00 | - | - | 1 | 33.42% |
| MA250620P00300000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 4.85 | 3.30 | 4.55 | 0.00 | - | 4 | 9 | 29.42% |
| MA260116P00300000 | 2024-04-04 3:49PM EDT | 2026-01-16 | 6.75 | 4.70 | 6.75 | 0.00 | - | 5 | 39 | 26.69% |
