Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.263,03 +785,54 (+1,32%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00460000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 4.58 | 3.85 | 4.25 | -0.52 | -10.20% | 70 | 731 | 22.60% |
| MA240426C00460000 | 2024-04-16 3:09PM EDT | 2024-04-26 | 8.40 | 6.75 | 7.20 | +0.55 | +7.01% | 13 | 38 | 22.88% |
| MA240503C00460000 | 2024-04-15 2:52PM EDT | 2024-05-03 | 11.85 | 11.25 | 11.95 | 0.00 | - | 1 | 8 | 29.55% |
| MA240510C00460000 | 2024-04-15 10:38AM EDT | 2024-05-10 | 16.50 | 12.45 | 13.30 | 0.00 | - | 1 | 6 | 27.89% |
| MA240517C00460000 | 2024-04-16 1:53PM EDT | 2024-05-17 | 14.12 | 13.85 | 14.20 | +0.05 | +0.36% | 13 | 489 | 26.31% |
| MA240524C00460000 | 2024-04-12 3:25PM EDT | 2024-05-24 | 18.05 | 14.65 | 15.75 | 0.00 | - | 1 | 1 | 26.41% |
| MA240621C00460000 | 2024-04-16 2:06PM EDT | 2024-06-21 | 20.15 | 18.55 | 19.05 | +1.03 | +5.39% | 48 | 701 | 24.35% |
| MA240719C00460000 | 2024-04-16 3:39PM EDT | 2024-07-19 | 23.08 | 22.25 | 22.75 | -5.03 | -17.89% | 4 | 92 | 24.41% |
| MA240920C00460000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 32.00 | 31.10 | 32.00 | 0.00 | - | 10 | 83 | 26.61% |
| MA241018C00460000 | 2024-04-15 10:10AM EDT | 2024-10-18 | 38.80 | 33.35 | 34.55 | 0.00 | - | 1 | 11 | 26.48% |
| MA241115C00460000 | 2024-04-10 10:38AM EDT | 2024-11-15 | 46.60 | 36.95 | 38.40 | 0.00 | - | 5 | 21 | 27.44% |
| MA241220C00460000 | 2024-04-15 3:14PM EDT | 2024-12-20 | 41.80 | 41.25 | 42.45 | 0.00 | - | 3 | 46 | 28.12% |
| MA250117C00460000 | 2024-04-16 11:50AM EDT | 2025-01-17 | 45.35 | 43.50 | 45.15 | -4.96 | -9.86% | 1 | 1,403 | 28.37% |
| MA250620C00460000 | 2024-04-15 3:45PM EDT | 2025-06-20 | 58.90 | 57.90 | 59.95 | 0.00 | - | 1 | 34 | 30.24% |
| MA260116C00460000 | 2024-04-15 2:49PM EDT | 2026-01-16 | 75.15 | 73.95 | 76.50 | 0.00 | - | 6 | 680 | 31.72% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00460000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 3.45 | 3.80 | 4.20 | -1.41 | -29.01% | 94 | 942 | 21.40% |
| MA240426P00460000 | 2024-04-16 2:43PM EDT | 2024-04-26 | 5.89 | 6.40 | 6.80 | -1.28 | -17.85% | 30 | 172 | 21.07% |
| MA240503P00460000 | 2024-04-16 2:59PM EDT | 2024-05-03 | 9.54 | 10.20 | 11.00 | -1.33 | -12.24% | 10 | 18 | 26.78% |
| MA240510P00460000 | 2024-04-16 3:10PM EDT | 2024-05-10 | 10.40 | 11.15 | 11.75 | -1.84 | -15.03% | 12 | 44 | 24.29% |
| MA240517P00460000 | 2024-04-16 12:43PM EDT | 2024-05-17 | 12.21 | 12.00 | 12.45 | -0.89 | -6.79% | 12 | 1,306 | 22.76% |
| MA240524P00460000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 12.23 | 10.60 | 13.40 | +0.10 | +0.82% | 1 | 6 | 22.20% |
| MA240531P00460000 | 2024-04-12 1:30PM EDT | 2024-05-31 | 12.77 | 12.00 | 14.05 | 0.00 | - | 4 | 8 | 21.44% |
| MA240621P00460000 | 2024-04-16 10:19AM EDT | 2024-06-21 | 13.86 | 14.80 | 15.25 | -1.98 | -12.50% | 5 | 179 | 19.30% |
| MA240719P00460000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 17.55 | 17.10 | 17.65 | +0.45 | +2.63% | 11 | 80 | 18.77% |
| MA240920P00460000 | 2024-04-15 2:11PM EDT | 2024-09-20 | 22.80 | 21.50 | 23.10 | 0.00 | - | 19 | 137 | 19.08% |
| MA241018P00460000 | 2024-04-15 12:58PM EDT | 2024-10-18 | 21.45 | 23.45 | 24.25 | 0.00 | - | 2 | 73 | 18.47% |
| MA241115P00460000 | 2024-04-08 12:05PM EDT | 2024-11-15 | 19.12 | 24.85 | 26.35 | 0.00 | - | 12 | 291 | 18.72% |
| MA241220P00460000 | 2024-04-15 12:21PM EDT | 2024-12-20 | 24.70 | 27.35 | 28.15 | 0.00 | - | 1 | 60 | 18.54% |
| MA250117P00460000 | 2024-04-16 11:24AM EDT | 2025-01-17 | 28.55 | 28.20 | 30.55 | +1.25 | +4.58% | 65 | 414 | 19.09% |
| MA250321P00460000 | 2024-04-09 10:51AM EDT | 2025-03-21 | 28.00 | 31.45 | 33.75 | 0.00 | - | - | 4 | 19.05% |
| MA250620P00460000 | 2024-04-04 2:37PM EDT | 2025-06-20 | 30.85 | 35.10 | 36.20 | 0.00 | - | 2 | 114 | 18.16% |
| MA260116P00460000 | 2024-04-05 1:33PM EDT | 2026-01-16 | 36.50 | 41.30 | 43.30 | 0.00 | - | 2 | 53 | 17.83% |
