Deutsche Märkte öffnen in 2 Stunden 4 Minuten
Nikkei 225
38.780,69 +544,62 (+1,42%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.877,57 -656,61 (-1,10%) CMC Crypto 200
1.362,33 +49,71 (+3,79%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00370000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 71.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240524C00370000 | 2024-04-05 10:18AM EDT | 2024-05-24 | 107.48 | 73.25 | 76.95 | 0.00 | - | 3 | 3 | 0.00% |
| MA240621C00370000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 95.41 | 102.00 | 106.50 | 0.00 | - | 1 | 88 | 96.97% |
| MA240719C00370000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00370000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 81.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018C00370000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 104.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA241115C00370000 | 2024-02-12 3:43PM EDT | 2024-11-15 | 106.20 | 119.50 | 122.95 | 0.00 | - | - | 5 | 63.82% |
| MA241220C00370000 | 2024-04-30 9:58AM EDT | 2024-12-20 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00370000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 103.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA250620C00370000 | 2024-04-30 9:58AM EDT | 2025-06-20 | 115.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA260116C00370000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 134.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00370000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA240531P00370000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MA240607P00370000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA240621P00370000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240719P00370000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA240920P00370000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241018P00370000 | 2024-04-30 1:34PM EDT | 2024-10-18 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MA241115P00370000 | 2024-05-03 10:51AM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA241220P00370000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MA250117P00370000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MA250321P00370000 | 2024-04-08 12:50PM EDT | 2025-03-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA250620P00370000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 11.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MA260116P00370000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
