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:560.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00560000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 247 | 33.15% |
| MA240621C00560000 | 2024-04-24 1:52PM EDT | 2024-06-21 | 0.15 | 0.04 | 0.39 | 0.00 | - | 1 | 230 | 24.00% |
| MA240719C00560000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 0.38 | 0.20 | 0.39 | 0.00 | - | 2 | 328 | 19.65% |
| MA240920C00560000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 1.76 | 1.59 | 1.99 | -1.06 | -37.59% | 11 | 96 | 20.25% |
| MA241018C00560000 | 2024-04-25 10:04AM EDT | 2024-10-18 | 2.42 | 2.23 | 2.71 | 0.00 | - | 1 | 15 | 19.99% |
| MA241115C00560000 | 2024-04-18 2:33PM EDT | 2024-11-15 | 4.00 | 3.25 | 4.15 | 0.00 | - | 1 | 10 | 20.79% |
| MA241220C00560000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 5.45 | 5.40 | 6.05 | 0.00 | - | 10 | 5 | 21.49% |
| MA250117C00560000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 7.25 | 6.80 | 7.90 | +0.40 | +5.84% | 1 | 503 | 22.19% |
| MA250321C00560000 | 2024-04-05 3:32PM EDT | 2025-03-21 | 16.55 | 10.50 | 11.70 | 0.00 | - | 1 | 10 | 23.04% |
| MA250620C00560000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 23.80 | 16.05 | 17.70 | 0.00 | - | 1 | 70 | 24.21% |
| MA260116C00560000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 29.10 | 29.45 | 31.90 | 0.00 | - | 13 | 68 | 26.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 2024-06-21 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240920P00560000 | 2024-03-04 11:05AM EDT | 2024-09-20 | 85.52 | 80.80 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| MA250117P00560000 | 2024-03-05 11:26AM EDT | 2025-01-17 | 91.80 | 82.90 | 86.60 | 0.00 | - | 2 | 1 | 0.00% |
| MA250620P00560000 | 2024-04-10 12:04PM EDT | 2025-06-20 | 90.00 | 96.00 | 100.50 | 0.00 | - | - | 1 | 13.24% |
