Deutsche Märkte schließen in 7 Stunden 29 Minuten
DAX
17.971,96 +111,16 (+0,62%) Euro Stoxx 50
4.964,21 +27,36 (+0,55%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.324,70 -21,70 (-0,92%) EUR/USD
1,0679 +0,0023 (+0,21%) Bitcoin EUR
61.918,79 +80,23 (+0,13%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00320000 | 2024-02-23 4:38PM EDT | 2024-06-21 | 159.36 | 163.60 | 167.70 | 0.00 | - | 15 | 50 | 128.83% |
| MA240920C00320000 | 2024-01-05 1:53PM EDT | 2024-09-20 | 111.55 | 149.85 | 153.30 | 0.00 | - | 2 | 2 | 61.18% |
| MA250117C00320000 | 2024-02-16 4:48PM EDT | 2025-01-17 | 161.90 | 168.50 | 173.00 | 0.00 | - | 1 | 19 | 65.72% |
| MA250620C00320000 | 2024-04-15 11:15AM EDT | 2025-06-20 | 169.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA260116C00320000 | 2024-03-18 1:21PM EDT | 2026-01-16 | 191.10 | 171.00 | 175.50 | 0.00 | - | 6 | 14 | 45.84% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00320000 | 2024-04-17 9:37AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240621P00320000 | 2024-04-22 10:44AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MA240719P00320000 | 2024-04-15 10:07AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MA240920P00320000 | 2024-03-07 4:38PM EDT | 2024-09-20 | 1.37 | 0.68 | 1.25 | 0.00 | - | 1 | 27 | 31.60% |
| MA241018P00320000 | 2024-01-24 2:00PM EDT | 2024-10-18 | 2.65 | 1.39 | 1.62 | 0.00 | - | - | 11 | 30.52% |
| MA241115P00320000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MA241220P00320000 | 2024-03-21 9:44AM EDT | 2024-12-20 | 1.98 | 2.95 | 3.25 | 0.00 | - | 5 | 7 | 30.57% |
| MA250117P00320000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA250321P00320000 | 2024-04-11 1:16PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MA250620P00320000 | 2024-04-12 11:00AM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MA260116P00320000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
