Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.327,26 +241,46 (+0,63%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.768,92 -553,04 (-0,92%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EDT. Markt geöffnet.
Strike:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00400000 | 2024-04-05 3:00PM EDT | 2024-05-17 | 79.24 | 63.10 | 65.90 | 0.00 | - | 1 | 11 | 48.68% |
| MA240621C00400000 | 2024-04-23 12:40PM EDT | 2024-06-21 | 68.00 | 66.20 | 68.80 | 0.00 | - | 20 | 366 | 38.01% |
| MA240719C00400000 | 2024-04-12 11:46AM EDT | 2024-07-19 | 75.45 | 67.95 | 70.70 | 0.00 | - | 1 | 19 | 34.65% |
| MA240920C00400000 | 2024-03-20 11:21AM EDT | 2024-09-20 | 98.46 | 69.30 | 72.35 | 0.00 | - | 1 | 11 | 28.41% |
| MA241018C00400000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 77.56 | 77.05 | 78.70 | 0.00 | - | 2 | 3 | 32.99% |
| MA250117C00400000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 84.57 | 85.40 | 87.50 | 0.00 | - | 1 | 496 | 33.88% |
| MA250620C00400000 | 2024-04-09 10:46AM EDT | 2025-06-20 | 105.00 | 98.10 | 100.10 | 0.00 | - | 1 | 13 | 34.63% |
| MA260116C00400000 | 2024-04-17 12:37PM EDT | 2026-01-16 | 112.63 | 112.50 | 115.00 | +0.70 | +0.63% | 1 | 47 | 35.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00400000 | 2024-04-24 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 54 | 98.44% |
| MA240510P00400000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.34 | 0.16 | 0.28 | 0.00 | - | 1 | 19 | 36.43% |
| MA240517P00400000 | 2024-04-25 9:43AM EDT | 2024-05-17 | 0.35 | 0.32 | 0.45 | -0.26 | -42.62% | 4 | 281 | 32.57% |
| MA240524P00400000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 1.30 | 0.17 | 0.86 | 0.00 | - | 1 | 1 | 32.09% |
| MA240531P00400000 | 2024-04-23 2:12PM EDT | 2024-05-31 | 0.89 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 30.04% |
| MA240621P00400000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 1.40 | 1.15 | 1.28 | -0.09 | -6.04% | 1 | 1,020 | 24.95% |
| MA240719P00400000 | 2024-04-25 11:05AM EDT | 2024-07-19 | 2.73 | 1.94 | 2.13 | 0.00 | - | 16 | 116 | 23.16% |
| MA240920P00400000 | 2024-04-19 12:53PM EDT | 2024-09-20 | 7.25 | 4.65 | 4.95 | 0.00 | - | 1 | 350 | 22.57% |
| MA241018P00400000 | 2024-04-12 12:39PM EDT | 2024-10-18 | 7.40 | 5.65 | 5.90 | 0.00 | - | 1 | 8 | 22.00% |
| MA241115P00400000 | 2024-04-11 11:47AM EDT | 2024-11-15 | 7.60 | 6.90 | 7.15 | 0.00 | - | 1 | 33 | 21.94% |
| MA241220P00400000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 8.65 | 8.25 | 8.85 | -0.35 | -3.89% | 3 | 69 | 22.04% |
| MA250117P00400000 | 2024-04-26 11:29AM EDT | 2025-01-17 | 9.60 | 9.25 | 9.55 | -0.40 | -4.00% | 1 | 1,064 | 21.52% |
| MA250321P00400000 | 2024-04-17 11:42AM EDT | 2025-03-21 | 13.75 | 11.40 | 12.05 | 0.00 | - | 60 | 69 | 21.41% |
| MA250620P00400000 | 2024-04-15 3:52PM EDT | 2025-06-20 | 17.35 | 14.40 | 14.95 | 0.00 | - | 7 | 384 | 20.96% |
| MA260116P00400000 | 2024-04-26 12:55PM EDT | 2026-01-16 | 21.05 | 19.40 | 22.50 | -1.10 | -4.97% | 9 | 371 | 21.13% |
