Deutsche Märkte geschlossen

Mastercard Incorporated (MA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,57+3,62 (+0,76%)
Börsenschluss: 04:00PM EDT
481,18 -0,39 (-0,08%)
Nachbörse: 04:44PM EDT
In the money
Anzeigen:ListeStellage
Strike:450.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240328C004500002024-03-25 9:41AM EDT2024-03-2831.8529.2033.50+5.95+22.97%15117.04%
MA240405C004500002024-03-26 1:27PM EDT2024-04-0529.2930.0534.050.00-1942.32%
MA240412C004500002024-03-06 4:34PM EDT2024-04-1225.5830.1034.500.00-2233.63%
MA240419C004500002024-03-28 3:29PM EDT2024-04-1933.0132.1035.15+6.46+24.33%474930.19%
MA240517C004500002024-03-28 1:35PM EDT2024-05-1736.2937.2039.95+1.86+5.40%114629.38%
MA240621C004500002024-03-27 3:31PM EDT2024-06-2138.0041.2043.700.00-241,09927.50%
MA240719C004500002024-03-25 11:39AM EDT2024-07-1942.6544.0546.900.00-314127.34%
MA240920C004500002024-03-26 11:55AM EDT2024-09-2052.0451.5554.750.00-122428.51%
MA241018C004500002024-03-21 11:16AM EDT2024-10-1862.0054.3556.000.00-11127.45%
MA241115C004500002024-03-25 2:05PM EDT2024-11-1556.0058.2060.550.00-13228.98%
MA241220C004500002024-03-27 2:00PM EDT2024-12-2057.8061.4064.450.00-16629.59%
MA250117C004500002024-03-27 9:33AM EDT2025-01-1765.0064.1566.000.00-289029.12%
MA250620C004500002024-03-18 2:46PM EDT2025-06-2079.3578.6080.650.00-37930.99%
MA260116C004500002024-03-21 1:54PM EDT2026-01-16101.5792.0096.300.00-23932.07%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MA240328P004500002024-03-28 10:21AM EDT2024-03-280.010.000.04-0.09-90.00%125050.39%
MA240405P004500002024-03-28 3:31PM EDT2024-04-050.110.030.18-0.09-45.00%623322.66%
MA240412P004500002024-03-28 11:11AM EDT2024-04-120.490.350.54-0.28-36.36%521320.96%
MA240419P004500002024-03-28 10:41AM EDT2024-04-190.850.751.00-0.39-31.45%41,28620.24%
MA240426P004500002024-03-26 12:15PM EDT2024-04-262.201.202.370.00-112922.83%
MA240503P004500002024-03-27 10:19AM EDT2024-05-033.501.903.200.00-72422.84%
MA240517P004500002024-03-28 3:50PM EDT2024-05-173.903.704.15-0.76-16.31%1627621.49%
MA240621P004500002024-03-28 1:42PM EDT2024-06-215.705.606.05-1.40-19.72%1135919.40%
MA240719P004500002024-03-28 10:11AM EDT2024-07-197.707.257.60-0.95-10.98%36418.74%
MA240920P004500002024-03-28 10:49AM EDT2024-09-2011.3510.6011.40-1.40-10.98%217518.53%
MA241018P004500002024-03-05 10:40AM EDT2024-10-1817.5211.8512.750.00-34218.33%
MA241115P004500002024-03-28 10:22AM EDT2024-11-1514.9313.9514.95-0.82-5.21%610718.85%
MA241220P004500002024-03-27 1:58PM EDT2024-12-2018.0515.5516.550.00-411818.69%
MA250117P004500002024-03-22 10:22AM EDT2025-01-1717.6516.2018.500.00-193119.06%
MA250620P004500002024-03-06 11:16AM EDT2025-06-2028.8923.3025.650.00-111119.17%
MA260116P004500002024-03-12 3:52PM EDT2026-01-1633.6529.8532.700.00-215018.80%