Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
37.068,35 -1.011,35 (-2,66%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
60.070,81 +2.756,03 (+4,81%) CMC Crypto 200
1.285,32 -27,30 (-2,08%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419C00470000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| MA240426C00470000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MA240503C00470000 | 2024-04-17 1:37PM EDT | 2024-05-03 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MA240510C00470000 | 2024-04-18 11:38AM EDT | 2024-05-10 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MA240517C00470000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 6.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MA240524C00470000 | 2024-04-15 2:45PM EDT | 2024-05-24 | 10.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| MA240531C00470000 | 2024-04-12 1:05PM EDT | 2024-05-31 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MA240621C00470000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MA240719C00470000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| MA240920C00470000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MA241018C00470000 | 2024-04-18 2:31PM EDT | 2024-10-18 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA241115C00470000 | 2024-04-12 1:33PM EDT | 2024-11-15 | 34.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA241220C00470000 | 2024-04-17 3:30PM EDT | 2024-12-20 | 36.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MA250117C00470000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MA250321C00470000 | 2024-04-15 9:51AM EDT | 2025-03-21 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MA250620C00470000 | 2024-04-18 12:37PM EDT | 2025-06-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MA260116C00470000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240419P00470000 | 2024-04-18 2:44PM EDT | 2024-04-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MA240426P00470000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 16.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA240503P00470000 | 2024-04-18 2:01PM EDT | 2024-05-03 | 18.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240510P00470000 | 2024-04-18 10:55AM EDT | 2024-05-10 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA240517P00470000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MA240524P00470000 | 2024-04-15 2:45PM EDT | 2024-05-24 | 18.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA240621P00470000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA240719P00470000 | 2024-04-16 11:31AM EDT | 2024-07-19 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA240920P00470000 | 2024-04-18 1:05PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA241018P00470000 | 2024-04-11 12:29PM EDT | 2024-10-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA241115P00470000 | 2024-04-08 10:57AM EDT | 2024-11-15 | 22.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA241220P00470000 | 2024-04-18 1:17PM EDT | 2024-12-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA250117P00470000 | 2024-04-11 10:34AM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA250620P00470000 | 2024-04-15 3:47PM EDT | 2025-06-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MA260116P00470000 | 2024-04-05 1:33PM EDT | 2026-01-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
