Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.621,60 -775,65 (-1,28%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00520000 | 2024-04-09 11:24AM EDT | 2024-04-26 | 0.17 | 0.00 | 0.10 | 0.00 | - | 9 | 23 | 90.63% |
| MA240503C00520000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.35 | -0.01 | -11.11% | 4 | 79 | 42.04% |
| MA240510C00520000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 0.16 | 0.10 | 0.17 | +0.05 | +45.45% | 1 | 28 | 27.39% |
| MA240517C00520000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 5 | 241 | 23.98% |
| MA240524C00520000 | 2024-04-17 1:43PM EDT | 2024-05-24 | 0.57 | 0.06 | 0.61 | 0.00 | - | 1 | 1 | 24.41% |
| MA240621C00520000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.95 | -0.26 | -24.76% | 8 | 4,066 | 19.07% |
| MA240719C00520000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 2.42 | 1.77 | 2.31 | 0.00 | - | 3 | 207 | 19.41% |
| MA240920C00520000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 6.95 | 6.50 | 7.10 | -0.43 | -5.83% | 11 | 434 | 21.29% |
| MA241018C00520000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 8.20 | 8.15 | 8.60 | -0.50 | -5.75% | 9 | 58 | 21.09% |
| MA241115C00520000 | 2024-04-24 9:52AM EDT | 2024-11-15 | 12.10 | 10.50 | 11.60 | 0.00 | - | 1 | 49 | 22.31% |
| MA241220C00520000 | 2024-04-26 1:07PM EDT | 2024-12-20 | 14.35 | 13.30 | 14.60 | -1.52 | -9.58% | 4 | 182 | 22.99% |
| MA250117C00520000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 16.00 | 14.65 | 17.50 | -0.90 | -5.33% | 2 | 828 | 23.83% |
| MA250321C00520000 | 2024-04-11 10:11AM EDT | 2025-03-21 | 24.50 | 21.10 | 23.05 | 0.00 | - | - | 7 | 24.90% |
| MA250620C00520000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 28.88 | 28.40 | 29.60 | -0.63 | -2.13% | 1 | 189 | 25.54% |
| MA260116C00520000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 47.25 | 43.65 | 46.50 | 0.00 | - | 1 | 689 | 27.98% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517P00520000 | 2024-03-20 3:11PM EDT | 2024-05-17 | 34.08 | 62.70 | 66.85 | 0.00 | - | - | 0 | 55.52% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 2024-06-21 | 49.53 | 55.50 | 59.85 | 0.00 | - | 1 | 0 | 23.62% |
| MA240719P00520000 | 2024-03-15 11:50AM EDT | 2024-07-19 | 46.15 | 53.85 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MA240920P00520000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 65.50 | 57.00 | 60.30 | 0.00 | - | 1 | 1 | 15.44% |
| MA241115P00520000 | 2024-01-30 10:30AM EDT | 2024-11-15 | 79.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MA241220P00520000 | 2024-02-22 12:07PM EDT | 2024-12-20 | 55.90 | 46.95 | 48.95 | 0.00 | - | 2 | 4 | 0.00% |
| MA250117P00520000 | 2024-04-22 10:15AM EDT | 2025-01-17 | 67.75 | 59.40 | 62.70 | 0.00 | - | 2 | 5 | 14.08% |
| MA250321P00520000 | 2024-04-03 3:59PM EDT | 2025-03-21 | 53.50 | 60.85 | 64.65 | 0.00 | - | 4 | 4 | 14.27% |
| MA260116P00520000 | 2024-01-10 1:14PM EDT | 2026-01-16 | 95.60 | 69.90 | 73.35 | 0.00 | - | 1 | 6 | 14.74% |
