Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.452,65 +64,89 (+0,16%) Gold
2.371,70 +31,40 (+1,34%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.651,36 -977,50 (-1,70%)
Mastercard Incorporated (MA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:59AM EDT. Markt geöffnet.
Strike:580.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240517C00580000 | 2024-02-28 12:57PM EDT | 2024-05-17 | 0.22 | 0.03 | 0.57 | 0.00 | - | 1 | 2 | 74.32% |
| MA240621C00580000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.18 | 0.00 | - | 25 | 396 | 29.93% |
| MA240719C00580000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.23 | 0.00 | - | 25 | 327 | 24.05% |
| MA240920C00580000 | 2024-03-27 2:00PM EDT | 2024-09-20 | 2.33 | 0.74 | 1.03 | 0.00 | - | 1 | 13 | 22.12% |
| MA241018C00580000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.52 | 0.34 | 0.56 | 0.00 | - | 10 | 219 | 18.13% |
| MA241115C00580000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 0.82 | 0.86 | 1.11 | 0.00 | - | 2 | 10 | 18.84% |
| MA241220C00580000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 2.60 | 1.65 | 1.87 | 0.00 | - | 2 | 22 | 19.20% |
| MA250117C00580000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 2.14 | 2.37 | 2.58 | 0.00 | - | 1 | 317 | 19.45% |
| MA250321C00580000 | 2024-04-19 9:59AM EDT | 2025-03-21 | 7.75 | 4.10 | 4.90 | 0.00 | - | 10 | 10 | 20.46% |
| MA250620C00580000 | 2024-05-10 10:14AM EDT | 2025-06-20 | 8.80 | 8.45 | 9.00 | +0.30 | +3.53% | 8 | 92 | 21.68% |
| MA260116C00580000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 19.66 | 19.10 | 20.05 | +0.05 | +0.25% | 2 | 156 | 23.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MA250117P00580000 | 2023-10-27 9:33AM EDT | 2025-01-17 | 217.65 | 166.15 | 170.00 | 0.00 | - | 1 | 0 | 55.29% |
