Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
37.841,29 +212,81 (+0,57%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,80 +160,30 (+0,27%) CMC Crypto 200
1.394,81 +12,24 (+0,89%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00340000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 116.36 | 121.95 | 124.80 | 0.00 | - | 10 | 10 | 73.07% |
| MA240621C00340000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 123.57 | 123.30 | 126.70 | 0.00 | - | 36 | 18 | 54.21% |
| MA240920C00340000 | 2024-04-02 12:55PM EDT | 2024-09-20 | 148.49 | 128.50 | 132.00 | 0.00 | - | - | 1 | 47.89% |
| MA241018C00340000 | 2024-04-12 11:51AM EDT | 2024-10-18 | 138.32 | 130.05 | 133.30 | 0.00 | - | 1 | 1 | 45.86% |
| MA241115C00340000 | 2024-02-28 11:34AM EDT | 2024-11-15 | 149.60 | 151.00 | 155.70 | 0.00 | - | 3 | 4 | 65.92% |
| MA241220C00340000 | 2024-04-10 9:34AM EDT | 2024-12-20 | 144.32 | 134.65 | 137.20 | 0.00 | - | 1 | 2 | 44.03% |
| MA250117C00340000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 137.00 | 135.70 | 138.90 | 0.00 | - | 20 | 28 | 43.48% |
| MA260116C00340000 | 2024-02-05 2:40PM EDT | 2026-01-16 | 152.44 | 165.50 | 169.20 | 0.00 | - | 1 | 2 | 46.72% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00340000 | 2024-03-19 3:37PM EDT | 2024-05-17 | 0.31 | 0.04 | 0.33 | 0.00 | - | 1 | 3 | 54.00% |
| MA240621P00340000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.28 | 0.14 | 0.30 | 0.00 | - | 2 | 706 | 35.84% |
| MA240719P00340000 | 2024-04-18 11:46AM EDT | 2024-07-19 | 0.85 | 0.36 | 0.55 | 0.00 | - | 34 | 52 | 32.13% |
| MA240920P00340000 | 2024-04-10 1:05PM EDT | 2024-09-20 | 1.65 | 1.36 | 1.65 | 0.00 | - | 5 | 166 | 29.72% |
| MA241018P00340000 | 2024-03-22 1:45PM EDT | 2024-10-18 | 1.75 | 2.51 | 2.80 | 0.00 | - | 2 | 4 | 30.63% |
| MA241115P00340000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 2.48 | 2.35 | 2.58 | 0.00 | - | 8 | 9 | 27.91% |
| MA241220P00340000 | 2024-04-05 2:40PM EDT | 2024-12-20 | 3.12 | 2.95 | 3.20 | 0.00 | - | 1 | 16 | 27.15% |
| MA250117P00340000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 3.75 | 3.50 | 3.80 | 0.00 | - | 1 | 673 | 26.82% |
| MA250620P00340000 | 2024-04-18 2:39PM EDT | 2025-06-20 | 8.43 | 6.40 | 7.10 | 0.00 | - | 1 | 3 | 25.50% |
| MA260116P00340000 | 2024-03-20 10:36AM EDT | 2026-01-16 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 16 | 25.50% |
