Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.751,60 -1.168,92 (-1,92%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:455.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00455000 | 2024-04-26 3:39PM EDT | 2024-04-26 | 5.65 | 5.25 | 9.50 | -0.65 | -10.32% | 12 | 99 | 51.44% |
| MA240503C00455000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 12.50 | 12.20 | 13.45 | -0.23 | -1.81% | 4 | 44 | 34.22% |
| MA240510C00455000 | 2024-04-25 9:55AM EDT | 2024-05-10 | 13.40 | 12.65 | 15.15 | 0.00 | - | 1 | 23 | 29.78% |
| MA240517C00455000 | 2024-04-26 11:44AM EDT | 2024-05-17 | 16.15 | 14.15 | 16.20 | +0.25 | +1.57% | 2 | 221 | 27.00% |
| MA240524C00455000 | 2024-04-26 2:50PM EDT | 2024-05-24 | 16.65 | 15.70 | 17.80 | -1.00 | -5.67% | 10 | 3 | 26.70% |
| MA240621C00455000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 19.90 | 19.45 | 21.60 | 0.00 | - | 2 | 24 | 24.40% |
| MA240719C00455000 | 2024-04-19 1:22PM EDT | 2024-07-19 | 21.25 | 22.15 | 24.85 | 0.00 | - | 1 | 77 | 23.71% |
| MA240920C00455000 | 2024-04-26 2:05PM EDT | 2024-09-20 | 33.55 | 31.95 | 33.95 | +1.50 | +4.68% | 1 | 152 | 25.85% |
| MA241018C00455000 | 2024-04-17 2:19PM EDT | 2024-10-18 | 37.67 | 34.40 | 36.75 | 0.00 | - | 4 | 2 | 25.92% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00455000 | 2024-04-26 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 109 | 700 | 13.28% |
| MA240503P00455000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 5.18 | 4.70 | 5.25 | -0.42 | -7.50% | 42 | 131 | 31.18% |
| MA240510P00455000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 5.65 | 5.60 | 6.45 | -0.80 | -12.40% | 2 | 33 | 26.18% |
| MA240517P00455000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 7.27 | 6.55 | 7.15 | -0.48 | -6.19% | 52 | 367 | 23.25% |
| MA240524P00455000 | 2024-04-25 12:00PM EDT | 2024-05-24 | 8.84 | 7.10 | 8.20 | 0.00 | - | 1 | 101 | 22.36% |
| MA240531P00455000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 7.30 | 7.35 | 8.70 | -1.59 | -17.89% | 1 | 5 | 20.97% |
| MA240621P00455000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 10.00 | 9.40 | 10.35 | -0.10 | -0.99% | 19 | 168 | 19.01% |
| MA240719P00455000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 12.15 | 11.55 | 12.60 | -0.15 | -1.22% | 48 | 377 | 18.17% |
| MA240920P00455000 | 2024-04-25 11:17AM EDT | 2024-09-20 | 19.30 | 16.60 | 17.95 | 0.00 | - | 1 | 205 | 18.43% |
| MA241018P00455000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 18.85 | 17.90 | 19.45 | -1.25 | -6.22% | 3 | 50 | 18.10% |
