Deutsche Märkte schließen in 5 Stunden 20 Minuten
DAX
17.981,11 -107,59 (-0,59%) Euro Stoxx 50
4.964,90 -24,98 (-0,50%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,10 -1,30 (-0,06%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.582,81 -2.333,85 (-3,77%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:420.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00420000 | 2024-04-19 3:14PM EDT | 2024-05-10 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517C00420000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240524C00420000 | 2024-04-09 9:56AM EDT | 2024-05-24 | 58.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00420000 | 2024-04-22 9:43AM EDT | 2024-06-21 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240719C00420000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920C00420000 | 2024-04-19 2:43PM EDT | 2024-09-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241018C00420000 | 2024-03-28 10:27AM EDT | 2024-10-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115C00420000 | 2024-01-25 1:57PM EDT | 2024-11-15 | 49.75 | 77.90 | 79.00 | 0.00 | - | 8 | 17 | 42.01% |
| MA241220C00420000 | 2024-04-09 3:11PM EDT | 2024-12-20 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117C00420000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA250620C00420000 | 2024-02-29 3:34PM EDT | 2025-06-20 | 96.35 | 99.20 | 102.65 | 0.00 | - | 1 | 10 | 42.44% |
| MA260116C00420000 | 2024-03-19 9:52AM EDT | 2026-01-16 | 114.55 | 93.75 | 96.65 | 0.00 | - | 1 | 127 | 31.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00420000 | 2024-04-22 11:56AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MA240503P00420000 | 2024-04-24 12:46PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MA240510P00420000 | 2024-04-24 9:39AM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA240517P00420000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MA240524P00420000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MA240531P00420000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MA240621P00420000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MA240719P00420000 | 2024-04-23 12:42PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MA240920P00420000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 7.99 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MA241018P00420000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA241115P00420000 | 2024-04-08 1:19PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MA241220P00420000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MA250117P00420000 | 2024-04-23 11:03AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MA250321P00420000 | 2024-04-24 9:59AM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MA250620P00420000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA260116P00420000 | 2024-04-22 11:27AM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
