Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.516,80 +276,82 (+0,72%) Bitcoin EUR
62.282,20 +195,39 (+0,31%) CMC Crypto 200
1.436,88 +22,12 (+1,56%) Nasdaq Compositive
15.726,06 +274,76 (+1,78%) S&P 500
5.074,75 +64,15 (+1,28%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:430.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00430000 | 2024-03-21 2:42PM EDT | 2024-04-26 | 61.54 | 24.25 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| MA240510C00430000 | 2024-04-12 1:18PM EDT | 2024-05-10 | 38.57 | 34.80 | 36.00 | 0.00 | - | 4 | 4 | 35.59% |
| MA240517C00430000 | 2024-04-22 9:55AM EDT | 2024-05-17 | 32.70 | 36.05 | 37.55 | 0.00 | - | 1 | 74 | 35.02% |
| MA240621C00430000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 40.69 | 40.15 | 40.95 | +6.05 | +17.47% | 1 | 410 | 28.66% |
| MA240719C00430000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 46.90 | 43.15 | 44.65 | 0.00 | - | 5 | 24 | 28.66% |
| MA240920C00430000 | 2024-04-19 1:21PM EDT | 2024-09-20 | 46.85 | 51.40 | 52.20 | 0.00 | - | 15 | 151 | 29.20% |
| MA241018C00430000 | 2024-04-19 11:29AM EDT | 2024-10-18 | 49.28 | 53.80 | 55.35 | 0.00 | - | 1 | 8 | 29.54% |
| MA241115C00430000 | 2024-04-02 3:49PM EDT | 2024-11-15 | 73.10 | 57.15 | 58.10 | 0.00 | - | 1 | 22 | 29.65% |
| MA241220C00430000 | 2024-04-15 11:55AM EDT | 2024-12-20 | 66.15 | 61.20 | 62.15 | 0.00 | - | 2 | 18 | 30.38% |
| MA250117C00430000 | 2024-04-12 11:48AM EDT | 2025-01-17 | 69.40 | 63.35 | 64.35 | 0.00 | - | 5 | 423 | 30.27% |
| MA250321C00430000 | 2024-04-01 1:39PM EDT | 2025-03-21 | 83.33 | 69.40 | 71.05 | 0.00 | - | - | 4 | 31.37% |
| MA250620C00430000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 92.85 | 76.90 | 79.30 | 0.00 | - | 1 | 6 | 32.27% |
| MA260116C00430000 | 2024-04-11 3:47PM EDT | 2026-01-16 | 99.85 | 92.50 | 95.10 | 0.00 | - | 2 | 71 | 33.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00430000 | 2024-04-23 1:36PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 1 | 438 | 34.18% |
| MA240503P00430000 | 2024-04-23 1:06PM EDT | 2024-05-03 | 1.40 | 1.26 | 1.48 | -0.32 | -18.60% | 4 | 389 | 34.80% |
| MA240510P00430000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 2.60 | 1.66 | 1.93 | 0.00 | - | 6 | 19 | 29.45% |
| MA240517P00430000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 2.41 | 2.27 | 2.45 | -1.06 | -30.55% | 2 | 604 | 26.98% |
| MA240524P00430000 | 2024-04-22 11:24AM EDT | 2024-05-24 | 4.03 | 2.58 | 2.85 | 0.00 | - | 1 | 29 | 25.11% |
| MA240531P00430000 | 2024-04-22 2:28PM EDT | 2024-05-31 | 3.38 | 2.84 | 3.20 | 0.00 | - | 2 | 4 | 23.71% |
| MA240621P00430000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 4.95 | 4.25 | 4.45 | 0.00 | - | 23 | 490 | 21.68% |
| MA240719P00430000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.15 | -0.50 | -7.58% | 7 | 1,747 | 20.54% |
| MA240920P00430000 | 2024-04-23 12:18PM EDT | 2024-09-20 | 10.70 | 10.25 | 10.65 | -3.05 | -22.18% | 5 | 368 | 20.49% |
| MA241018P00430000 | 2024-04-22 2:49PM EDT | 2024-10-18 | 12.56 | 11.65 | 12.00 | 0.00 | - | 32 | 138 | 20.08% |
| MA241115P00430000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 14.95 | 13.40 | 13.80 | 0.00 | - | 2 | 43 | 20.20% |
| MA241220P00430000 | 2024-04-12 9:53AM EDT | 2024-12-20 | 14.80 | 15.15 | 15.70 | 0.00 | - | 62 | 126 | 20.15% |
| MA250117P00430000 | 2024-04-23 11:49AM EDT | 2025-01-17 | 17.21 | 16.30 | 16.90 | -2.54 | -12.86% | 6 | 588 | 19.94% |
| MA250321P00430000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 20.75 | 18.15 | 19.80 | 0.00 | - | 3 | 6 | 19.82% |
| MA250620P00430000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 26.15 | 23.15 | 24.30 | 0.00 | - | 1 | 100 | 20.08% |
| MA260116P00430000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 29.00 | 29.40 | 30.75 | 0.00 | - | 1 | 176 | 19.34% |
