Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.205,68 -113,39 (-0,18%) CMC Crypto 200
1.435,18 +20,42 (+1,44%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00480000 | 2024-04-23 3:37PM EDT | 2024-04-26 | 0.18 | 0.14 | 0.25 | +0.04 | +28.57% | 78 | 214 | 25.15% |
| MA240503C00480000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 3.27 | 3.25 | 3.50 | +0.76 | +30.28% | 36 | 157 | 31.43% |
| MA240510C00480000 | 2024-04-23 2:43PM EDT | 2024-05-10 | 4.21 | 4.10 | 4.70 | +0.96 | +29.54% | 3 | 46 | 27.77% |
| MA240517C00480000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 5.05 | 4.90 | 5.30 | +1.52 | +43.06% | 15 | 399 | 24.85% |
| MA240524C00480000 | 2024-04-19 10:00AM EDT | 2024-05-24 | 4.71 | 5.40 | 7.00 | 0.00 | - | 6 | 7 | 25.44% |
| MA240621C00480000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 8.75 | 9.05 | 9.30 | +1.65 | +23.24% | 15 | 583 | 21.81% |
| MA240719C00480000 | 2024-04-23 1:37PM EDT | 2024-07-19 | 11.87 | 12.20 | 12.45 | +1.87 | +18.70% | 1 | 101 | 21.65% |
| MA240920C00480000 | 2024-04-23 10:46AM EDT | 2024-09-20 | 20.05 | 20.70 | 21.25 | +1.69 | +9.20% | 1 | 249 | 24.10% |
| MA241018C00480000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 22.68 | 23.00 | 24.15 | 0.00 | - | 1 | 73 | 24.40% |
| MA241115C00480000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 23.95 | 26.65 | 27.90 | 0.00 | - | 1 | 137 | 25.40% |
| MA241220C00480000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 28.45 | 30.35 | 31.30 | 0.00 | - | 2 | 216 | 25.75% |
| MA250117C00480000 | 2024-04-23 12:34PM EDT | 2025-01-17 | 32.80 | 32.75 | 33.65 | +2.70 | +8.97% | 3 | 1,327 | 25.86% |
| MA250321C00480000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 36.90 | 38.95 | 41.20 | 0.00 | - | 1 | 3 | 27.57% |
| MA250620C00480000 | 2024-04-08 2:11PM EDT | 2025-06-20 | 59.25 | 47.65 | 49.55 | 0.00 | - | 1 | 283 | 28.62% |
| MA260116C00480000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 64.30 | 63.85 | 65.75 | -5.25 | -7.55% | 6 | 918 | 30.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00480000 | 2024-04-23 12:25PM EDT | 2024-04-26 | 17.95 | 15.95 | 19.05 | -7.81 | -30.32% | 1 | 2 | 44.26% |
| MA240503P00480000 | 2024-04-22 1:52PM EDT | 2024-05-03 | 22.18 | 19.45 | 20.70 | 0.00 | - | 2 | 44 | 31.52% |
| MA240510P00480000 | 2024-04-08 11:55AM EDT | 2024-05-10 | 13.10 | 19.25 | 21.35 | 0.00 | - | 2 | 6 | 26.18% |
| MA240517P00480000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 22.25 | 20.05 | 21.70 | -3.66 | -14.13% | 2 | 580 | 22.93% |
| MA240621P00480000 | 2024-04-22 12:12PM EDT | 2024-06-21 | 27.90 | 22.95 | 23.25 | 0.00 | - | 21 | 396 | 17.04% |
| MA240719P00480000 | 2024-04-23 11:40AM EDT | 2024-07-19 | 26.10 | 23.70 | 25.40 | +3.28 | +14.37% | 1 | 114 | 16.68% |
| MA240920P00480000 | 2024-04-15 2:47PM EDT | 2024-09-20 | 33.13 | 29.15 | 29.75 | 0.00 | - | 6 | 45 | 16.61% |
| MA241018P00480000 | 2024-03-12 10:08AM EDT | 2024-10-18 | 27.60 | 29.65 | 30.30 | 0.00 | - | 3 | 27 | 15.69% |
| MA241115P00480000 | 2024-04-15 1:58PM EDT | 2024-11-15 | 35.35 | 31.75 | 32.95 | 0.00 | - | 15 | 131 | 16.56% |
| MA241220P00480000 | 2024-04-11 11:22AM EDT | 2024-12-20 | 33.05 | 33.30 | 34.70 | 0.00 | - | 2 | 176 | 16.51% |
| MA250117P00480000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 38.85 | 34.80 | 35.85 | 0.00 | - | 10 | 554 | 16.37% |
| MA250620P00480000 | 2024-04-22 9:48AM EDT | 2025-06-20 | 45.00 | 40.75 | 43.80 | 0.00 | - | 1 | 57 | 17.10% |
| MA260116P00480000 | 2024-04-16 3:10PM EDT | 2026-01-16 | 50.38 | 47.65 | 50.45 | 0.00 | - | 31 | 9 | 16.73% |
