Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
37.777,05 -683,03 (-1,78%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.985,84 -2.271,57 (-3,65%) CMC Crypto 200
1.387,72 -36,38 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00490000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 145 | 34.57% |
| MA240503C00490000 | 2024-04-24 12:45PM EDT | 2024-05-03 | 1.33 | 1.34 | 1.65 | -0.19 | -12.50% | 16 | 90 | 33.03% |
| MA240510C00490000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 2.06 | 1.77 | 2.16 | +0.01 | +0.49% | 4 | 38 | 27.04% |
| MA240517C00490000 | 2024-04-24 3:08PM EDT | 2024-05-17 | 2.54 | 2.28 | 2.70 | +0.04 | +1.60% | 27 | 628 | 24.38% |
| MA240524C00490000 | 2024-04-19 11:20AM EDT | 2024-05-24 | 2.50 | 2.69 | 3.35 | 0.00 | - | 11 | 44 | 23.15% |
| MA240531C00490000 | 2024-04-18 12:01PM EDT | 2024-05-31 | 3.75 | 2.90 | 3.90 | 0.00 | - | - | 2 | 22.14% |
| MA240621C00490000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 5.60 | 5.45 | 5.75 | -0.15 | -2.61% | 19 | 551 | 20.93% |
| MA240719C00490000 | 2024-04-23 2:00PM EDT | 2024-07-19 | 8.42 | 8.30 | 8.60 | -0.23 | -2.66% | 4 | 164 | 20.95% |
| MA240920C00490000 | 2024-04-23 1:28PM EDT | 2024-09-20 | 16.30 | 16.05 | 16.50 | 0.00 | - | 9 | 85 | 23.20% |
| MA241018C00490000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 17.70 | 18.15 | 19.25 | 0.00 | - | 3 | 54 | 23.52% |
| MA241115C00490000 | 2024-04-19 11:25AM EDT | 2024-11-15 | 19.95 | 21.75 | 23.15 | 0.00 | - | 2 | 87 | 24.76% |
| MA241220C00490000 | 2024-04-23 2:46PM EDT | 2024-12-20 | 26.07 | 25.35 | 26.70 | 0.00 | - | 1 | 85 | 25.30% |
| MA250117C00490000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 27.80 | 27.80 | 29.10 | 0.00 | - | 300 | 607 | 25.48% |
| MA250321C00490000 | 2024-04-17 12:16PM EDT | 2025-03-21 | 35.04 | 33.35 | 35.25 | 0.00 | - | - | 50 | 26.46% |
| MA250620C00490000 | 2024-04-18 2:09PM EDT | 2025-06-20 | 40.43 | 41.55 | 43.65 | 0.00 | - | 1 | 218 | 27.67% |
| MA260116C00490000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 59.50 | 58.20 | 59.90 | 0.00 | - | 2 | 140 | 29.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00490000 | 2024-03-22 3:17PM EDT | 2024-04-26 | 13.65 | 33.35 | 35.95 | 0.00 | - | 30 | 0 | 125.11% |
| MA240503P00490000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 26.75 | 26.80 | 29.40 | 0.00 | - | 2 | 4 | 34.56% |
| MA240517P00490000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 25.00 | 27.40 | 29.75 | -6.76 | -21.28% | 30 | 144 | 22.88% |
| MA240621P00490000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 27.98 | 29.10 | 31.65 | -4.62 | -14.17% | 1 | 336 | 18.16% |
| MA240719P00490000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 30.95 | 30.65 | 32.55 | -4.35 | -12.32% | 2 | 49 | 16.23% |
| MA240920P00490000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 33.17 | 34.35 | 36.35 | -5.58 | -14.40% | 1 | 111 | 16.18% |
| MA241018P00490000 | 2024-03-21 11:32AM EDT | 2024-10-18 | 24.20 | 41.30 | 43.80 | 0.00 | - | 1 | 2 | 21.14% |
| MA241115P00490000 | 2024-03-28 2:38PM EDT | 2024-11-15 | 29.05 | 37.20 | 39.55 | 0.00 | - | 2 | 62 | 16.37% |
| MA241220P00490000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 35.00 | 38.65 | 41.00 | 0.00 | - | 1 | 55 | 16.17% |
| MA250117P00490000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 44.25 | 39.20 | 42.05 | 0.00 | - | 50 | 135 | 16.02% |
| MA250620P00490000 | 2024-04-22 2:12PM EDT | 2025-06-20 | 48.59 | 45.40 | 47.75 | 0.00 | - | 3 | 62 | 15.78% |
| MA260116P00490000 | 2024-04-05 1:26PM EDT | 2026-01-16 | 48.83 | 52.40 | 54.75 | 0.00 | - | 1 | 10 | 15.85% |
