Deutsche Märkte schließen in 44 Minuten
DAX
18.185,69 +268,41 (+1,50%) Euro Stoxx 50
5.013,66 +74,65 (+1,51%) Dow Jones 30
38.214,70 +128,90 (+0,34%) Gold
2.348,60 +6,10 (+0,26%) EUR/USD
1,0693 -0,0040 (-0,37%) Bitcoin EUR
59.918,71 +505,55 (+0,85%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:405.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00405000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 60.02 | 59.50 | 62.10 | 0.00 | - | 1 | 27 | 46.18% |
| MA240719C00405000 | 2024-02-09 2:18PM EDT | 2024-07-19 | 65.30 | 74.55 | 75.40 | 0.00 | - | 2 | 14 | 46.37% |
| MA240920C00405000 | 2024-01-18 3:24PM EDT | 2024-09-20 | 52.50 | 79.55 | 81.85 | 0.00 | - | 5 | 9 | 42.03% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00405000 | 2024-04-11 10:51AM EDT | 2024-04-26 | 0.22 | 0.00 | 0.08 | 0.00 | - | 2 | 22 | 102.34% |
| MA240503P00405000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 0.15 | 0.06 | 0.22 | -0.05 | -25.00% | 15 | 9 | 45.26% |
| MA240510P00405000 | 2024-04-19 12:12PM EDT | 2024-05-10 | 1.05 | 0.19 | 0.36 | 0.00 | - | 1 | 5 | 35.79% |
| MA240517P00405000 | 2024-04-26 10:17AM EDT | 2024-05-17 | 0.48 | 0.40 | 0.55 | -0.28 | -36.84% | 2 | 113 | 31.86% |
| MA240524P00405000 | 2024-04-19 12:39PM EDT | 2024-05-24 | 1.84 | 0.30 | 1.02 | 0.00 | - | 1 | 1 | 31.46% |
| MA240531P00405000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 0.97 | 0.39 | 1.22 | 0.00 | - | 2 | 4 | 29.39% |
| MA240621P00405000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 1.67 | 1.41 | 1.57 | -0.07 | -4.19% | 11 | 56 | 24.80% |
| MA240719P00405000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 3.30 | 2.32 | 2.56 | 0.00 | - | 6 | 159 | 23.10% |
| MA240920P00405000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 6.00 | 5.30 | 5.60 | -0.15 | -2.44% | 1 | 130 | 22.46% |
| MA241018P00405000 | 2024-04-17 1:47PM EDT | 2024-10-18 | 8.42 | 6.25 | 6.60 | 0.00 | - | 3 | 5 | 21.88% |
