Deutsche Märkte schließen in 6 Stunden 56 Minuten

Mastercard Incorporated (MA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
477,95+1,15 (+0,24%)
Börsenschluss: 04:00PM EDT
477,67 -0,28 (-0,06%)
Vorbörslich: 05:16AM EDT
In the money
Anzeigen:ListeStellage
Strike:440.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240328C004400002024-03-25 2:25PM EDT2024-03-2837.190.000.000.00-500.00%
MA240405C004400002024-03-18 1:17PM EDT2024-04-0542.000.000.000.00-100.00%
MA240412C004400002024-03-26 12:35PM EDT2024-04-1239.560.000.000.00-100.00%
MA240419C004400002024-03-27 11:00AM EDT2024-04-1938.650.000.000.00-500.00%
MA240426C004400002024-03-21 2:42PM EDT2024-04-2651.920.000.000.00-100.00%
MA240517C004400002024-03-27 12:09PM EDT2024-05-1741.920.000.000.00-200.00%
MA240621C004400002024-03-25 10:51AM EDT2024-06-2147.840.000.000.00-200.00%
MA240719C004400002024-03-20 2:30PM EDT2024-07-1958.600.000.000.00-500.00%
MA240920C004400002024-03-20 10:27AM EDT2024-09-2064.130.000.000.00-100.00%
MA241115C004400002024-01-30 4:43PM EDT2024-11-1542.8462.1065.800.00-113330.33%
MA241220C004400002024-03-19 10:48AM EDT2024-12-2072.000.000.000.00-100.00%
MA250117C004400002024-03-26 3:13PM EDT2025-01-1769.310.000.000.00-400.00%
MA250620C004400002024-03-22 11:29AM EDT2025-06-2088.100.000.000.00-100.00%
MA260116C004400002024-03-14 2:38PM EDT2026-01-16100.060.000.000.00-100.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240328P004400002024-03-27 11:19AM EDT2024-03-280.010.000.000.00-20025.00%
MA240405P004400002024-03-27 2:41PM EDT2024-04-050.150.000.000.00-20012.50%
MA240412P004400002024-03-27 10:58AM EDT2024-04-120.440.000.000.00-906.25%
MA240419P004400002024-03-27 2:50PM EDT2024-04-190.850.000.000.00-606.25%
MA240426P004400002024-03-27 11:21AM EDT2024-04-261.350.000.000.00-306.25%
MA240503P004400002024-03-25 3:32PM EDT2024-05-032.430.000.000.00--06.25%
MA240517P004400002024-03-27 3:58PM EDT2024-05-173.150.000.000.00-306.25%
MA240621P004400002024-03-27 2:08PM EDT2024-06-215.250.000.000.00-1203.13%
MA240719P004400002024-03-27 3:08PM EDT2024-07-196.600.000.000.00-303.13%
MA240920P004400002024-03-18 2:25PM EDT2024-09-209.970.000.000.00-603.13%
MA241018P004400002024-03-27 2:37PM EDT2024-10-1811.550.000.000.00-603.13%
MA241115P004400002024-03-04 1:41PM EDT2024-11-1516.250.000.000.00-601.56%
MA241220P004400002024-03-12 1:30PM EDT2024-12-2016.750.000.000.00-101.56%
MA250117P004400002024-03-26 10:38AM EDT2025-01-1716.750.000.000.00-101.56%
MA250620P004400002024-03-26 11:38AM EDT2025-06-2022.700.000.000.00-6801.56%
MA260116P004400002024-03-12 3:03PM EDT2026-01-1630.050.000.000.00-6101.56%