Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
18.289,88 +114,67 (+0,63%) Euro Stoxx 50
4.983,41 +26,45 (+0,53%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,40 -8,80 (-0,38%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
58.970,75 -323,98 (-0,55%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00350000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 119.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MA240621C00350000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 98.22 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MA241018C00350000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 125.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241115C00350000 | 2024-02-20 10:46AM EDT | 2024-11-15 | 120.56 | 149.60 | 153.35 | 0.00 | - | - | 1 | 82.27% |
| MA250117C00350000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 128.28 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MA250620C00350000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 139.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MA260116C00350000 | 2024-05-06 10:39AM EDT | 2026-01-16 | 134.66 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00350000 | 2024-04-01 3:11PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 63.97% |
| MA240621P00350000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 733 | 12.50% |
| MA240719P00350000 | 2024-05-03 1:51PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 12.50% |
| MA240920P00350000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| MA241018P00350000 | 2024-04-09 3:30PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MA241115P00350000 | 2024-05-01 11:14AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| MA241220P00350000 | 2024-05-03 10:38AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| MA250117P00350000 | 2024-05-06 12:13PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 978 | 6.25% |
| MA250321P00350000 | 2024-05-02 2:06PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MA250620P00350000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 6.25% |
| MA260116P00350000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 3.13% |
