Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.934,01 -960,86 (-1,60%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00410000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 50.08 | 52.40 | 55.35 | 0.00 | - | 1 | 56 | 44.09% |
| MA240621C00410000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 56.44 | 55.00 | 59.25 | -2.36 | -4.01% | 1 | 807 | 36.26% |
| MA240719C00410000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 69.85 | 57.80 | 60.70 | 0.00 | - | 1 | 40 | 32.03% |
| MA240920C00410000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 66.96 | 64.85 | 68.40 | 0.00 | - | 1 | 10 | 32.99% |
| MA241115C00410000 | 2024-04-12 9:43AM EDT | 2024-11-15 | 79.38 | 71.00 | 73.45 | 0.00 | - | 4 | 4 | 32.59% |
| MA241220C00410000 | 2024-03-25 11:20AM EDT | 2024-12-20 | 90.25 | 74.85 | 76.80 | 0.00 | - | 1 | 2 | 32.79% |
| MA250117C00410000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 82.85 | 76.00 | 79.70 | 0.00 | - | 4 | 337 | 33.19% |
| MA250620C00410000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 91.50 | 89.15 | 92.00 | 0.00 | - | 2 | 10 | 33.59% |
| MA260116C00410000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 105.86 | 104.00 | 107.35 | -13.38 | -11.22% | 1 | 120 | 34.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503P00410000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.16 | -0.23 | -67.65% | 117 | 75 | 41.31% |
| MA240510P00410000 | 2024-04-25 1:28PM EDT | 2024-05-10 | 0.53 | 0.26 | 0.42 | 0.00 | - | 5 | 11 | 34.20% |
| MA240517P00410000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.59 | 0.48 | 0.72 | -0.37 | -38.54% | 12 | 123 | 30.99% |
| MA240524P00410000 | 2024-04-23 11:59AM EDT | 2024-05-24 | 1.51 | 0.67 | 0.92 | 0.00 | - | 1 | 12 | 28.28% |
| MA240531P00410000 | 2024-04-26 3:06PM EDT | 2024-05-31 | 0.89 | 0.69 | 1.04 | -0.32 | -26.45% | 6 | 11 | 26.00% |
| MA240621P00410000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 1.75 | 1.48 | 2.01 | -0.34 | -16.27% | 3 | 1,424 | 24.23% |
| MA240719P00410000 | 2024-04-26 11:23AM EDT | 2024-07-19 | 2.90 | 2.46 | 3.30 | +0.12 | +4.32% | 14 | 206 | 22.88% |
| MA240920P00410000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 6.20 | 5.85 | 6.85 | 0.00 | - | 1 | 286 | 22.42% |
| MA241018P00410000 | 2024-04-23 10:57AM EDT | 2024-10-18 | 7.90 | 6.55 | 7.50 | 0.00 | - | 1 | 30 | 21.31% |
| MA241115P00410000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 8.70 | 8.55 | 9.10 | -0.10 | -1.14% | 1 | 13 | 21.47% |
| MA241220P00410000 | 2024-04-26 11:56AM EDT | 2024-12-20 | 10.30 | 9.95 | 10.65 | -2.03 | -16.46% | 8 | 132 | 21.27% |
| MA250117P00410000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 11.60 | 10.40 | 11.55 | 0.00 | - | 1 | 886 | 20.89% |
| MA250321P00410000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 15.25 | 12.20 | 14.25 | 0.00 | - | 9 | 52 | 20.81% |
| MA250620P00410000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 21.15 | 14.60 | 17.30 | 0.00 | - | 170 | 220 | 20.37% |
| MA260116P00410000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 23.05 | 21.40 | 24.30 | -1.60 | -6.49% | 4 | 264 | 20.14% |
