Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.481,09 -1.843,81 (-3,16%)
Mastercard Incorporated (MA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00500000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 537 | 29.69% |
| MA240524C00500000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.47 | 0.00 | - | 1 | 9 | 27.10% |
| MA240531C00500000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 0.13 | 0.04 | 0.13 | 0.00 | - | 10 | 23 | 17.82% |
| MA240607C00500000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 0.26 | 0.08 | 0.21 | 0.00 | - | 1 | 1 | 16.60% |
| MA240621C00500000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.41 | +0.02 | +5.26% | 6 | 748 | 15.25% |
| MA240719C00500000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.20 | 1.26 | 1.42 | -0.05 | -4.00% | 5 | 366 | 15.56% |
| MA240920C00500000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 6.15 | 6.20 | 6.55 | 0.00 | - | 14 | 117 | 18.74% |
| MA241018C00500000 | 2024-05-09 3:41PM EDT | 2024-10-18 | 7.90 | 7.85 | 8.70 | 0.00 | - | 2 | 116 | 19.28% |
| MA241115C00500000 | 2024-05-02 9:45AM EDT | 2024-11-15 | 8.71 | 11.45 | 12.00 | 0.00 | - | 1 | 100 | 20.77% |
| MA241220C00500000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 14.65 | 14.10 | 15.00 | +1.05 | +7.72% | 1 | 2,478 | 21.44% |
| MA250117C00500000 | 2024-05-10 9:58AM EDT | 2025-01-17 | 17.35 | 16.30 | 17.30 | +0.78 | +4.71% | 1 | 1,569 | 21.88% |
| MA250321C00500000 | 2024-05-08 12:20PM EDT | 2025-03-21 | 21.60 | 21.40 | 23.50 | 0.00 | - | 5 | 20 | 23.46% |
| MA250620C00500000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 27.30 | 30.00 | 31.25 | 0.00 | - | 1 | 598 | 24.83% |
| MA260116C00500000 | 2024-05-09 12:39PM EDT | 2026-01-16 | 45.66 | 45.05 | 47.90 | 0.00 | - | 12 | 191 | 27.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00500000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 57.71 | 42.25 | 44.75 | 0.00 | - | 125 | 0 | 51.90% |
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 46.65 | 41.50 | 44.85 | 0.00 | - | 1 | 1 | 21.53% |
| MA240719P00500000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 38.45 | 41.60 | 44.85 | 0.00 | - | 6 | 0 | 16.69% |
| MA240920P00500000 | 2024-04-30 10:50AM EDT | 2024-09-20 | 46.85 | 42.40 | 45.05 | 0.00 | - | 1 | 1 | 12.49% |
| MA241018P00500000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 49.50 | 43.10 | 45.90 | 0.00 | - | 1 | 10 | 12.63% |
| MA241115P00500000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 52.40 | 44.25 | 46.90 | 0.00 | - | 3 | 7 | 12.88% |
| MA241220P00500000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 60.25 | 45.00 | 48.45 | 0.00 | - | 1 | 38 | 13.41% |
| MA250117P00500000 | 2024-04-15 3:45PM EDT | 2025-01-17 | 50.55 | 45.60 | 47.95 | 0.00 | - | 5 | 370 | 12.19% |
| MA250620P00500000 | 2024-04-15 12:39PM EDT | 2025-06-20 | 52.25 | 51.10 | 53.25 | 0.00 | - | 2 | 10 | 13.13% |
| MA260116P00500000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 57.55 | 55.75 | 60.00 | 0.00 | - | 4 | 8 | 13.88% |
