Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.999,00 -461,92 (-1,20%) Gold
2.342,70 +4,30 (+0,18%) EUR/USD
1,0735 +0,0034 (+0,32%) Bitcoin EUR
60.015,07 -333,03 (-0,55%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:01PM EDT. Markt geöffnet.
Strike:415.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240503C00415000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 43.40 | 46.40 | 49.90 | 0.00 | - | 1 | 1 | 61.45% |
| MA240517C00415000 | 2024-04-01 12:29PM EDT | 2024-05-17 | 66.59 | 48.15 | 51.35 | 0.00 | - | 1 | 20 | 44.11% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 48.10 | 52.65 | 53.60 | 0.00 | - | 10 | 14 | 32.60% |
| MA240719C00415000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 64.52 | 55.05 | 56.00 | 0.00 | - | 1 | 112 | 30.59% |
| MA240920C00415000 | 2024-03-04 11:51AM EDT | 2024-09-20 | 73.96 | 77.25 | 78.95 | 0.00 | - | 1 | 40 | 46.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00415000 | 2024-04-25 11:28AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.10 | -0.01 | -50.00% | 55 | 85 | 60.16% |
| MA240503P00415000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 0.50 | 0.30 | 0.48 | 0.00 | - | 2 | 40 | 39.84% |
| MA240510P00415000 | 2024-04-22 9:52AM EDT | 2024-05-10 | 0.71 | 0.60 | 0.73 | -0.58 | -44.96% | 1 | 7 | 32.53% |
| MA240517P00415000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.94 | 0.97 | 1.13 | 0.00 | - | 9 | 162 | 29.94% |
| MA240524P00415000 | 2024-04-16 3:18PM EDT | 2024-05-24 | 2.11 | 1.10 | 1.24 | 0.00 | - | - | 8 | 26.82% |
| MA240531P00415000 | 2024-04-22 11:12AM EDT | 2024-05-31 | 2.29 | 1.35 | 1.52 | 0.00 | - | 11 | 21 | 25.42% |
| MA240621P00415000 | 2024-04-25 12:08PM EDT | 2024-06-21 | 2.69 | 2.48 | 2.61 | +0.31 | +13.03% | 1 | 56 | 23.64% |
| MA240719P00415000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 4.45 | 3.70 | 3.90 | +0.90 | +25.35% | 1 | 173 | 22.11% |
| MA240920P00415000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 7.20 | 7.35 | 7.75 | 0.00 | - | 1 | 100 | 21.87% |
| MA241018P00415000 | 2024-02-28 4:11PM EDT | 2024-10-18 | 8.10 | 5.95 | 6.40 | 0.00 | - | - | 1 | 18.53% |
