Comments

Mastercard

MANYSE
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$512.54
00.00%
Pre-mercato: 5:18 PM EDT
Mastercard (MA) PrevisioneNotizieUtili

Mastercard (MA) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto

Mastercard (NYSE:MA) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Mastercard a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Mastercard..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
250.0595.0
250.0
595.0
Last Price-
Change
-
Bid260.8
Ask265.25
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid250.8
Ask255.25
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid240.9
Ask245.25
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid230.9
Ask235.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid221.05
Ask225.25
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid210.9
Ask215.25
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid200.9
Ask205.25
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid195.9
Ask200.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid190.85
Ask195.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid185.85
Ask190.3
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid180.95
Ask185.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid175.95
Ask180.3
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid171.15
Ask175.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid165.85
Ask170.25
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid160.85
Ask165.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid155.95
Ask160.3
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid150.95
Ask155.3
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid145.95
Ask150.3
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid140.95
Ask145.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid135.95
Ask140.3
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid130.95
Ask135.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid125.95
Ask130.3
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price115.96Nov 04, 2024
Change
00%
Bid120.95
Ask125.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price127.45Nov 15, 2024
Change
00%
Bid116
Ask120.3
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid110.95
Ask115.3
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price115.95Nov 15, 2024
Change
00%
Bid105.95
Ask110.3
volume0
Intrest1
Strike
405
405
Last Price0.22Oct 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest6
Last Price-
Change
-
Bid100.25
Ask105.25
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid95.35
Ask100.35
volume0
Intrest0
Strike
415
415
Last Price0.31Oct 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Last Price-
Change
-
Bid90.35
Ask95.35
volume0
Intrest0
Strike
420
420
Last Price1.46Oct 08, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Last Price-
Change
-
Bid85.3
Ask90.25
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid80.3
Ask85.3
volume0
Intrest0
Strike
430
430
Last Price1.9Oct 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Last Price-
Change
-
Bid75.3
Ask80.3
volume0
Intrest0
Strike
435
435
Last Price0.93Oct 16, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask75.3
volume0
Intrest0
Strike
440
440
Last Price0.5Oct 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Last Price-
Change
-
Bid67.8
Ask72.8
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid66.05
Ask70.3
volume0
Intrest0
Strike
445
445
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.91
volume0
Intrest7
Last Price-
Change
-
Bid63.55
Ask67.8
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price68.62Nov 20, 2024
Change
00%
Bid61.05
Ask65.3
volume0
Intrest1
Strike
450
450
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid58.6
Ask62.8
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask60.3
volume0
Intrest0
Strike
455
455
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest6
Last Price-
Change
-
Bid52.8
Ask57.8
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price53.4Oct 28, 2024
Change
00%
Bid50.3
Ask55.25
volume0
Intrest0
Strike
460
460
Last Price0.16Nov 11, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest32
Last Price-
Change
-
Bid47.9
Ask52.75
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price52.4Oct 22, 2024
Change
00%
Bid45.4
Ask50.25
volume0
Intrest1
Strike
465
465
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.89
volume0
Intrest79
Last Price-
Change
-
Bid43.25
Ask47.75
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask45.25
volume0
Intrest0
Strike
470
470
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest26
Last Price-
Change
-
Bid38.55
Ask42.75
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price42.05Oct 22, 2024
Change
00%
Bid36.05
Ask40.25
volume0
Intrest0
Strike
475
475
Last Price0.57Nov 20, 2024
Change
00%
Bid-
Ask1.03
volume0
Intrest23
Last Price-
Change
-
Bid33.65
Ask37.9
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price40.8Nov 14, 2024
Change
00%
Bid31.15
Ask35.35
volume0
Intrest2
Strike
480
480
Last Price0.94Nov 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest54
Last Price36.6Nov 18, 2024
Change
00%
Bid27.95
Ask32.85
volume0
Intrest1
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask30.4
volume0
Intrest0
Strike
485
485
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest104
Last Price-
Change
-
Bid23.6
Ask27.9
volume0
Intrest0
Strike
487.5
487.5
Last Price0.08Nov 19, 2024
Change
00%
Bid0.01
Ask0.17
volume0
Intrest22
Last Price31.99Nov 14, 2024
Change
00%
Bid21.15
Ask25.35
volume0
Intrest6
Strike
490
490
Last Price0.11Nov 19, 2024
Change
00%
Bid0.01
Ask0.19
volume0
Intrest130
Last Price26.35Nov 18, 2024
Change
00%
Bid18.65
Ask22.85
volume0
Intrest0
Strike
492.5
492.5
Last Price0.19Nov 19, 2024
Change
00%
Bid0.03
Ask0.21
volume0
Intrest77
Last Price27.95Nov 18, 2024
Change
00%
Bid16.2
Ask20.5
volume0
Intrest6
Strike
495
495
Last Price0.18Nov 20, 2024
Change
00%
Bid0.06
Ask0.25
volume0
Intrest32
Last Price27.25Nov 13, 2024
Change
00%
Bid13.75
Ask17.95
volume0
Intrest1
Strike
497.5
497.5
Last Price0.27Nov 20, 2024
Change
00%
Bid0.17
Ask0.3
volume0
Intrest137
Last Price12.8Nov 20, 2024
Change
00%
Bid12
Ask15.1
volume0
Intrest73
Strike
500
500
Last Price0.4Nov 20, 2024
Change
00%
Bid0.27
Ask0.4
volume0
Intrest281
Last Price-
Change
-
Bid9.35
Ask11.1
volume0
Intrest0
Strike
502.5
502.5
Last Price0.59Nov 20, 2024
Change
00%
Bid0.46
Ask0.58
volume0
Intrest131
Last Price8.53Nov 20, 2024
Change
00%
Bid7.45
Ask8.75
volume0
Intrest37
Strike
505
505
Last Price0.61Nov 20, 2024
Change
00%
Bid0.61
Ask0.87
volume0
Intrest91
Last Price13.96Nov 19, 2024
Change
00%
Bid5.6
Ask6.55
volume0
Intrest6
Strike
507.5
507.5
Last Price1.23Nov 20, 2024
Change
00%
Bid1.01
Ask1.34
volume0
Intrest214
Last Price4.2Nov 20, 2024
Change
00%
Bid2.68
Ask7.4
volume0
Intrest104
Strike
510
510
Last Price1.64Nov 20, 2024
Change
00%
Bid1.64
Ask2.01
volume0
Intrest404
Last Price3.18Nov 20, 2024
Change
00%
Bid2.69
Ask3.25
volume0
Intrest32
Strike
512.5
512.5
Last Price2.91Nov 20, 2024
Change
00%
Bid2.57
Ask3.15
volume0
Intrest63
Last Price2.2Nov 20, 2024
Change
00%
Bid1.6
Ask2.08
volume0
Intrest80
Strike
515
515
Last Price4.44Nov 20, 2024
Change
00%
Bid2.87
Ask4.7
volume0
Intrest229
Last Price0.9Nov 20, 2024
Change
00%
Bid0.88
Ask1.24
volume0
Intrest54
Strike
517.5
517.5
Last Price6.26Nov 20, 2024
Change
00%
Bid5.65
Ask6.55
volume0
Intrest81
Last Price0.69Nov 20, 2024
Change
00%
Bid0.47
Ask0.63
volume0
Intrest172
Strike
520
520
Last Price6.22Nov 20, 2024
Change
00%
Bid7.65
Ask8.6
volume0
Intrest91
Last Price0.3Nov 20, 2024
Change
00%
Bid0.23
Ask0.37
volume0
Intrest47
Strike
522.5
522.5
Last Price8.39Nov 20, 2024
Change
00%
Bid7.6
Ask11.85
volume0
Intrest87
Last Price0.16Nov 20, 2024
Change
00%
Bid0.11
Ask0.22
volume0
Intrest150
Strike
525
525
Last Price13.48Nov 20, 2024
Change
00%
Bid10.05
Ask14.75
volume0
Intrest98
Last Price0.12Nov 20, 2024
Change
00%
Bid0.01
Ask0.19
volume0
Intrest484
Strike
527.5
527.5
Last Price9.14Nov 19, 2024
Change
00%
Bid12.85
Ask16.6
volume0
Intrest5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.06
Ask0.12
volume0
Intrest145
Strike
530
530
Last Price9.11Nov 18, 2024
Change
00%
Bid15.5
Ask19.2
volume0
Intrest8
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest35
Strike
532.5
532.5
Last Price11Nov 13, 2024
Change
00%
Bid19.1
Ask22.45
volume0
Intrest1
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest176
Strike
535
535
Last Price13.78Nov 15, 2024
Change
00%
Bid20
Ask24.9
volume0
Intrest4
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Strike
540
540
Last Price10.85Nov 11, 2024
Change
00%
Bid24.9
Ask29.9
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest594
Strike
545
545
Last Price-
Change
-
Bid29.9
Ask34.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest158
Strike
550
550
Last Price-
Change
-
Bid34.9
Ask39.9
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest257
Strike
555
555
Last Price-
Change
-
Bid39.9
Ask44.9
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest47
Strike
560
560
Last Price27.04Nov 11, 2024
Change
00%
Bid44.9
Ask49.9
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest48
Strike
565
565
Last Price-
Change
-
Bid49.9
Ask54.9
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
570
570
Last Price-
Change
-
Bid54.9
Ask59.9
volume0
Intrest0
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest8
Strike
575
575
Last Price-
Change
-
Bid59.9
Ask64.9
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid64.9
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid69.9
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid74.9
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid79.9
Ask84.9
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2024 Benzinga | All Rights Reserved