Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.111,31 +1.897,86 (+3,32%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:475.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510C00475000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.09 | 0.00 | - | 104 | 157 | 23.29% |
| MA240517C00475000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.24 | -0.07 | -26.92% | 12 | 339 | 19.29% |
| MA240524C00475000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 3.67 | 0.15 | 0.57 | 0.00 | - | 2 | 14 | 18.70% |
| MA240531C00475000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 0.58 | 0.46 | 0.65 | -0.07 | -10.77% | 24 | 18 | 16.69% |
| MA240621C00475000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 1.82 | 1.66 | 1.83 | +0.24 | +15.19% | 132 | 179 | 16.62% |
| MA240719C00475000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 3.85 | 3.45 | 4.00 | +0.43 | +12.57% | 3 | 99 | 17.42% |
| MA240920C00475000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 11.13 | 10.20 | 11.10 | +0.23 | +2.11% | 3 | 126 | 20.77% |
| MA241018C00475000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 12.10 | 12.50 | 13.35 | 0.00 | - | 1 | 11 | 21.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240510P00475000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 31.30 | 29.85 | 32.55 | +18.15 | +138.02% | 2 | 0 | 38.29% |
| MA240517P00475000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 30.74 | 29.65 | 33.00 | -3.56 | -10.38% | 923 | 147 | 29.76% |
| MA240524P00475000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 32.56 | 29.35 | 32.95 | 0.00 | - | 1 | 0 | 24.07% |
| MA240607P00475000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 34.75 | 29.35 | 32.95 | 0.00 | - | 1 | 2 | 18.65% |
| MA240621P00475000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 19.10 | 29.50 | 33.15 | 0.00 | - | 2 | 114 | 16.36% |
| MA240719P00475000 | 2024-05-01 1:43PM EDT | 2024-07-19 | 31.70 | 30.10 | 33.20 | 0.00 | - | 8 | 106 | 13.17% |
| MA240920P00475000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 39.71 | 33.85 | 36.20 | +13.36 | +50.70% | 11 | 118 | 13.91% |
| MA241018P00475000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 27.75 | 34.95 | 37.50 | 0.00 | - | 1 | 14 | 14.09% |
