MA سلسلة الخيارات Mastercard Incorporated
Cboe delayed options data · اعتباراً من 09:36 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±4.1% (564.24–612.04) · التقلب الضمني عند السعر الحالي 20.1% · P/C open interest 0.53
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 285.20 | 294.00 | 106.2% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 1 | 170.6% | 0.00 | 0.0000 | -0.000 | |||
| 275.30 | 283.40 | 102.6% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 163.4% | -0.00 | 0.0000 | -0.001 | ||||
| 265.20 | 273.90 | 93.0% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.20 | 9 | 154.9% | -0.00 | 0.0000 | -0.001 | |||
| 255.20 | 263.80 | 86.3% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 149.8% | -0.00 | 0.0000 | -0.001 | ||||
| 245.40 | 253.90 | 89.4% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 6.80 | 136.2% | -0.00 | 0.0000 | -0.001 | ||||
| 235.80 | 243.50 | 91.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 5.80 | 125.9% | -0.00 | 0.0000 | -0.002 | ||||
| 226.20 | 233.50 | 91.1% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 5.10 | 117.0% | -0.00 | 0.0000 | -0.003 | ||||
| 221.60 | 228.50 | 92.5% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 5.10 | 114.2% | -0.00 | 0.0000 | -0.003 | ||||
| 216.20 | 223.60 | 87.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 5.10 | 111.4% | -0.00 | 0.0000 | -0.004 | ||||
| 211.00 | 218.60 | 82.2% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 5.10 | 108.7% | -0.00 | 0.0000 | -0.004 | ||||
| 206.30 | 213.60 | 82.9% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 5.10 | 106.0% | -0.00 | 0.0000 | -0.005 | ||||
| 201.70 | 208.60 | 84.0% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 3.60 | 96.6% | -0.00 | 0.0000 | -0.005 | ||||
| 196.70 | 203.60 | 81.6% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 5.10 | 100.7% | -0.00 | 0.0000 | -0.006 | ||||
| 191.80 | 198.60 | 79.9% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 5.10 | 98.1% | -0.00 | 0.0001 | -0.007 | ||||
| 186.80 | 193.70 | 78.2% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 5.10 | 95.5% | -0.00 | 0.0001 | -0.008 | ||||
| 181.10 | 188.70 | 69.8% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 5.10 | 93.0% | -0.00 | 0.0001 | -0.009 | ||||
| 176.10 | 183.70 | 67.5% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.10 | 90.4% | -0.00 | 0.0001 | -0.010 | ||||
| 172.50 | 178.70 | 75.5% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 5.10 | 87.9% | -0.00 | 0.0001 | -0.011 | ||||
| 166.60 | 173.70 | 67.3% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 5.10 | 85.4% | -0.00 | 0.0001 | -0.012 | ||||
| 161.50 | 168.70 | 64.3% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 5.10 | 83.0% | -0.00 | 0.0001 | -0.013 | ||||
| 156.90 | 163.70 | 64.9% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 5.10 | 80.5% | -0.00 | 0.0001 | -0.015 | ||||
| 152.40 | 158.80 | 66.2% | 1.00 | 0.0002 | 0.000 | 435 | 0 | 5.10 | 78.1% | -0.00 | 0.0002 | -0.016 | ||||
| 146.60 | 153.80 | 59.1% | 1.00 | 0.0002 | -0.002 | 440 | 0 | 3.80 | 71.2% | -0.00 | 0.0002 | -0.018 | ||||
| 141.50 | 148.80 | 56.2% | 0.99 | 0.0002 | -0.004 | 445 | 0 | 5.00 | 73.0% | -0.01 | 0.0002 | -0.019 | ||||
| 136.70 | 143.80 | 55.4% | 0.99 | 0.0003 | -0.006 | 450 | 0 | 1.90 | 58.4% | -0.01 | 0.0003 | -0.021 | ||||
| 131.90 | 138.80 | 54.5% | 0.99 | 0.0003 | -0.008 | 455 | 0 | 2.40 | 58.9% | -0.01 | 0.0003 | -0.023 | ||||
| 126.90 | 133.90 | 52.9% | 0.99 | 0.0003 | -0.011 | 460 | 0 | 5.10 | 66.2% | -0.01 | 0.0003 | -0.025 | ||||
| 121.90 | 128.90 | 50.8% | 0.99 | 0.0004 | -0.013 | 465 | 0 | 5.10 | 64.0% | -0.01 | 0.0004 | -0.027 | ||||
| 117.20 | 123.90 | 50.2% | 0.99 | 0.0004 | -0.016 | 470 | 0 | 5.10 | 1 | 61.6% | -0.01 | 0.0004 | -0.029 | |||
| 111.80 | 118.90 | 46.1% | 0.99 | 0.0005 | -0.019 | 475 | 0 | 5.10 | 59.3% | -0.01 | 0.0005 | -0.032 | ||||
| 107.00 | 113.90 | 45.1% | 0.99 | 0.0006 | -0.022 | 480 | 0 | 5.80 | 1 | 58.9% | -0.01 | 0.0006 | -0.034 | |||
| 102.10 | 109.00 | 1 | 44.0% | 0.99 | 0.0006 | -0.025 | 485 | 0 | 3.80 | 7 | 51.2% | -0.01 | 0.0006 | -0.037 | ||
| 97.10 | 104.00 | 41.9% | 0.98 | 0.0007 | -0.029 | 490 | 0 | 5.60 | 1 | 53.8% | -0.02 | 0.0008 | -0.040 | |||
| 92.10 | 99.10 | 40.3% | 0.98 | 0.0008 | -0.033 | 495 | 0 | 5.40 | 21 | 51.0% | -0.02 | 0.0009 | -0.043 | |||
| 87.10 | 94.10 | 43 | 38.2% | 0.98 | 0.0010 | -0.037 | 500 | 0 | 1.70 | 10 | 37.9% | -0.02 | 0.0010 | -0.047 | ||
| 82.00 | 89.20 | 36.2% | 0.98 | 0.0011 | -0.041 | 505 | 0 | 1.90 | 36.8% | -0.02 | 0.0012 | -0.051 | ||||
| 77.80 | 84.20 | 1 | 37.0% | 0.97 | 0.0013 | -0.046 | 510 | 0 | 1.70 | 2 | 34.1% | -0.03 | 0.0013 | -0.055 | ||
| 73.00 | 78.90 | 34.6% | 0.97 | 0.0016 | -0.052 | 515 | 0.1000 | 0.6500 | 12 | 27.8% | -0.03 | 0.0016 | -0.060 | |||
| 68.20 | 74.00 | 33.4% | 0.97 | 0.0018 | -0.058 | 520 | 0.1500 | 0.7000 | 21 | 26.7% | -0.03 | 0.0018 | -0.066 | |||
| 63.30 | 69.10 | 31.8% | 0.96 | 0.0022 | -0.065 | 525 | 0.4000 | 0.9000 | 3 | 15 | 27.0% | -0.04 | 0.0022 | -0.073 | ||
| 58.40 | 64.30 | 1 | 30.4% | 0.95 | 0.0026 | -0.073 | 530 | 0.1500 | 1.65 | 4 | 26.9% | -0.05 | 0.0026 | -0.081 | ||
| 54.30 | 58.80 | 29.2% | 0.94 | 0.0031 | -0.084 | 535 | 0.6500 | 1.95 | 7 | 27.1% | -0.06 | 0.0031 | -0.090 | |||
| 49.50 | 54.00 | 1 | 27.8% | 0.93 | 0.0037 | -0.095 | 540 | 0.3000 | 2.25 | 8 | 25.0% | -0.07 | 0.0038 | -0.102 | ||
| 44.80 | 49.30 | 2 | 26.7% | 0.92 | 0.0045 | -0.109 | 545 | 0.7500 | 2.00 | 10 | 23.4% | -0.09 | 0.0046 | -0.116 | ||
| 40.20 | 44.70 | 4 | 25.8% | 0.90 | 0.0054 | -0.126 | 550 | 0.8500 | 2.45 | 22 | 22.4% | -0.11 | 0.0055 | -0.132 | ||
| 36.10 | 40.20 | 3 | 25.4% | 0.87 | 0.0065 | -0.145 | 555 | 1.50 | 2.60 | 2 | 1 | 21.6% | -0.13 | 0.0066 | -0.151 | |
| 31.70 | 35.70 | 12 | 24.3% | 0.84 | 0.0077 | -0.166 | 560 | 1.15 | 3.10 | 2 | 17 | 19.6% | -0.16 | 0.0078 | -0.172 | |
| 27.50 | 31.40 | 6 | 23.4% | 0.80 | 0.0090 | -0.188 | 565 | 2.70 | 5.50 | 1 | 15 | 22.3% | -0.20 | 0.0091 | -0.194 | |
| 23.40 | 27.40 | 18 | 22.6% | 0.75 | 0.0102 | -0.210 | 570 | 4.20 | 5.40 | 2 | 21 | 21.1% | -0.25 | 0.0104 | -0.216 | |
| 19.70 | 23.50 | 16 | 21.9% | 0.70 | 0.0114 | -0.230 | 575 | 5.30 | 6.50 | 2 | 25 | 20.3% | -0.31 | 0.0116 | -0.236 | |
| 17.40 | 20.00 | 6 | 158 | 22.5% | 0.64 | 0.0124 | -0.246 | 580 | 6.80 | 8.20 | 28 | 20.0% | -0.37 | 0.0126 | -0.252 | |
| 14.00 | 16.80 | 7 | 173 | 21.8% | 0.58 | 0.0130 | -0.256 | 585 | 8.70 | 10.30 | 49 | 19.9% | -0.43 | 0.0134 | -0.263 | |
| 11.20 | 13.80 | 3 | 56 | 21.2% | 0.51 | 0.0134 | -0.260 | 590 | 10.30 | 12.50 | 1 | 3 | 19.0% | -0.50 | 0.0137 | -0.267 |
| 9.00 | 11.30 | 29 | 21.1% | 0.44 | 0.0133 | -0.256 | 595 | 12.80 | 15.90 | 63 | 19.3% | -0.57 | 0.0137 | -0.263 | ||
| 7.00 | 8.60 | 6 | 42 | 20.4% | 0.38 | 0.0129 | -0.244 | 600 | 15.50 | 19.40 | 5 | 19.3% | -0.64 | 0.0134 | -0.253 | |
| 5.60 | 6.70 | 2 | 29 | 20.4% | 0.32 | 0.0121 | -0.227 | 605 | 18.60 | 22.40 | 1 | 18.4% | -0.70 | 0.0127 | -0.236 | |
| 3.80 | 5.20 | 2 | 11 | 19.9% | 0.26 | 0.0111 | -0.204 | 610 | 22.20 | 25.90 | 3 | 17.8% | -0.76 | 0.0117 | -0.213 | |
| 3.20 | 3.80 | 24 | 20.1% | 0.21 | 0.0099 | -0.179 | 615 | 26.20 | 29.70 | 1 | 17.1% | -0.82 | 0.0105 | -0.186 | ||
| 1.20 | 2.95 | 26 | 18.6% | 0.16 | 0.0085 | -0.152 | 620 | 29.80 | 33.80 | 1 | 1 | -0.86 | 0.0093 | -0.159 | ||
| 1.50 | 2.00 | 18 | 2 | 19.5% | 0.12 | 0.0071 | -0.126 | 625 | 33.50 | 38.20 | -0.91 | 0.0083 | -0.138 | |||
| 0.4500 | 2.25 | 2 | 19.9% | 0.09 | 0.0058 | -0.103 | 630 | 38.90 | 44.10 | 1 | -0.94 | 0.0076 | -0.137 | |||
| 0.0500 | 1.70 | 3 | 19.6% | 0.07 | 0.0047 | -0.084 | 635 | 43.30 | 48.70 | -0.97 | 0.0058 | -0.111 | ||||
| 0.5500 | 1.10 | 10 | 36 | 20.9% | 0.06 | 0.0038 | -0.069 | 640 | 48.20 | 53.40 | -0.99 | 0.0033 | -0.087 | |||
| 0.2000 | 0.8000 | 1 | 1 | 20.3% | 0.04 | 0.0031 | -0.058 | 645 | 52.50 | 60.60 | -1.00 | 0.0015 | -0.068 | |||
| 0.0500 | 1.50 | 6 | 23.6% | 0.04 | 0.0025 | -0.051 | 650 | 57.50 | 64.80 | -1.00 | 0.0007 | -0.068 | ||||
| 0.0500 | 0.6000 | 3 | 21.4% | 0.03 | 0.0021 | -0.046 | 655 | 62.50 | 68.90 | -1.00 | 0.0002 | -0.068 | ||||
| 0.0500 | 0.5500 | 1 | 4 | 22.4% | 0.03 | 0.0018 | -0.043 | 660 | 67.50 | 73.90 | -1.00 | 0.0000 | -0.068 | |||
| 0 | 4.60 | 35.5% | 0.02 | 0.0016 | -0.041 | 665 | 73.00 | 78.70 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 5.50 | 38.9% | 0.02 | 0.0014 | -0.039 | 670 | 77.60 | 83.70 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 5.10 | 9 | 39.7% | 0.02 | 0.0013 | -0.037 | 675 | 82.50 | 89.80 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 4.80 | 1 | 40.7% | 0.02 | 0.0011 | -0.036 | 680 | 87.50 | 94.50 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 1.90 | 34.6% | 0.02 | 0.0010 | -0.035 | 685 | 92.50 | 99.50 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 5.10 | 44.4% | 0.02 | 0.0009 | -0.034 | 690 | 97.50 | 104.50 | -1.00 | 0.0000 | -0.068 | |||||
| 0 | 4.50 | 46.0% | 0.01 | 0.0008 | -0.031 | 700 | 107.70 | 113.70 | -1.00 | 0.0000 | -0.068 | |||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 25, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs