MA Optionskette Mastercard Incorporated

Verfall Cboe delayed options data · Stand Sep 03, 21:57 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±11.1% (519.66–649.86) · ATM IV 22.8% · P/C Open Interest 1.00

CALLS								Strike	PUTS
Geldkurs	Fragen	Vol	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
285.50	293.50		28		1.00	0.0000	0.000	300	0	1.65		83	53.4%	-0.00	0.0000	-0.004
276.50	283.00			34.8%	1.00	0.0001	0.000	310	0	1.50		31	50.4%	-0.00	0.0001	-0.005
265.70	273.90		19		1.00	0.0001	0.000	320	0	1.55		23	48.4%	-0.00	0.0001	-0.006
255.90	264.10		25		1.00	0.0001	0.000	330	0	1.40		28	45.5%	-0.01	0.0001	-0.007
246.10	254.30		10	27.7%	0.99	0.0001	0.000	340	0	1.05		98	41.7%	-0.01	0.0001	-0.009
236.70	244.30		3	34.5%	0.99	0.0001	0.000	350	0	0.9500		210	39.2%	-0.01	0.0002	-0.010
226.50	233.80		3		0.99	0.0002	0.000	360	0.1500	0.8500		171	37.6%	-0.01	0.0002	-0.012
216.90	224.80		2	32.0%	0.99	0.0002	0.000	370	0.3000	0.9000	2	663	36.7%	-0.01	0.0002	-0.014
207.30	214.10		8		0.99	0.0003	0.000	380	0.1500	1.25		465	35.6%	-0.01	0.0003	-0.016
198.10	204.60		8	31.3%	0.98	0.0003	0.000	390	0.4500	1.35		204	35.1%	-0.02	0.0004	-0.018
187.70	195.70		34	31.3%	0.98	0.0004	0.000	400	0.6000	1.35		496	33.7%	-0.02	0.0004	-0.021
184.00	190.00			32.0%	0.98	0.0004	0.000	405	0.6500	1.45		90	33.2%	-0.02	0.0005	-0.023
178.00	186.00		11	30.6%	0.98	0.0005	0.000	410	0.7500	1.55		257	32.8%	-0.03	0.0005	-0.024
173.10	180.10		3	25.6%	0.97	0.0005	0.000	415	0.8000	1.70		23	32.3%	-0.03	0.0006	-0.026
169.90	174.70		44	29.7%	0.97	0.0006	0.000	420	0.9500	1.75		457	31.8%	-0.03	0.0006	-0.028
164.60	170.50		2	29.7%	0.97	0.0006	0.000	425	1.15	1.80		26	31.4%	-0.03	0.0007	-0.030
159.50	165.70		69	28.7%	0.97	0.0007	0.000	430	1.30	1.95		332	31.0%	-0.04	0.0007	-0.032
155.40	160.90		14	29.8%	0.96	0.0008	0.000	435	1.25	2.25		70	30.5%	-0.04	0.0008	-0.034
150.70	155.80		23	29.0%	0.96	0.0008	-0.001	440	1.45	2.30		224	30.0%	-0.04	0.0009	-0.036
145.20	151.60		5	28.3%	0.95	0.0009	-0.004	445	1.55	2.60		90	29.6%	-0.05	0.0009	-0.038
141.20	146.70		71	28.9%	0.95	0.0010	-0.008	450	1.75	3.00		613	29.5%	-0.05	0.0010	-0.040
135.10	142.00		7	26.5%	0.95	0.0011	-0.011	455	1.90	3.10		72	28.9%	-0.06	0.0011	-0.043
131.90	137.30		53	28.3%	0.94	0.0012	-0.015	460	2.15	3.30		720	28.5%	-0.06	0.0012	-0.045
127.50	132.30		45	27.9%	0.93	0.0013	-0.018	465	2.40	3.60		64	28.1%	-0.07	0.0013	-0.048
122.50	127.70		83	27.2%	0.93	0.0014	-0.022	470	3.10	3.80		433	28.1%	-0.07	0.0014	-0.050
117.90	123.40		39	27.2%	0.92	0.0015	-0.026	475	2.95	4.30		106	27.5%	-0.08	0.0015	-0.053
112.90	118.60		114	26.2%	0.92	0.0016	-0.030	480	3.80	4.50	2	503	27.4%	-0.09	0.0016	-0.056
108.60	114.10		21	26.2%	0.91	0.0017	-0.034	485	4.00	5.00		81	27.0%	-0.10	0.0018	-0.059
103.70	109.90		120	25.8%	0.90	0.0019	-0.038	490	4.10	5.40		432	26.4%	-0.10	0.0019	-0.062
100.30	105.00		36	26.0%	0.89	0.0020	-0.042	495	4.80	6.10		86	26.4%	-0.11	0.0021	-0.066
96.00	100.60		203	25.8%	0.88	0.0022	-0.047	500	5.70	6.30		602	26.1%	-0.12	0.0022	-0.069
91.60	96.20		37	25.5%	0.87	0.0023	-0.051	505	6.30	7.00		108	25.9%	-0.13	0.0024	-0.072
87.30	91.90		128	25.2%	0.86	0.0025	-0.056	510	6.50	7.50	4	181	25.2%	-0.15	0.0026	-0.076
83.30	87.70		36	25.1%	0.84	0.0027	-0.060	515	7.50	8.40		119	25.2%	-0.16	0.0028	-0.080
79.20	83.60		354	24.9%	0.83	0.0029	-0.065	520	8.30	9.30	1	458	25.0%	-0.17	0.0029	-0.083
75.20	79.70		33	24.8%	0.82	0.0030	-0.070	525	9.20	10.20	3	453	24.8%	-0.19	0.0031	-0.087
71.10	75.60		181	24.4%	0.80	0.0032	-0.074	530	8.80	11.20		241	23.9%	-0.21	0.0033	-0.091
67.40	71.90		28	24.4%	0.78	0.0034	-0.079	535	10.80	12.40		58	24.3%	-0.22	0.0035	-0.095
64.00	67.90		430	24.3%	0.77	0.0036	-0.083	540	12.50	13.60	40	240	24.3%	-0.24	0.0037	-0.098
59.80	64.30		74	23.9%	0.75	0.0038	-0.087	545	13.80	14.90	1	49	24.2%	-0.26	0.0039	-0.102
56.00	60.80		1,265	23.7%	0.73	0.0039	-0.092	550	15.10	16.40	1	263	24.0%	-0.28	0.0041	-0.105
52.80	57.30		42	23.6%	0.71	0.0041	-0.096	555	16.40	17.80	1	56	23.8%	-0.30	0.0043	-0.108
50.00	53.90		273	23.7%	0.69	0.0042	-0.099	560	17.70	19.60	1	170	23.5%	-0.32	0.0044	-0.111
46.50	50.70		93	23.5%	0.66	0.0044	-0.102	565	18.00	21.60		87	23.0%	-0.35	0.0046	-0.114
43.70	47.00	1	556	23.2%	0.64	0.0045	-0.105	570	21.10	23.10		794	23.2%	-0.37	0.0048	-0.116
40.80	43.80	4	419	23.1%	0.62	0.0046	-0.108	575	23.10	25.80	10	291	23.3%	-0.39	0.0049	-0.118
37.90	41.10	1	530	23.0%	0.60	0.0047	-0.110	580	25.70	27.90		189	23.4%	-0.42	0.0050	-0.119
34.70	38.10	1	145	22.7%	0.57	0.0048	-0.111	585	27.10	30.30		30	23.0%	-0.44	0.0051	-0.120
32.60	36.00		287	23.0%	0.55	0.0049	-0.113	590	29.80	32.70		166	23.0%	-0.47	0.0052	-0.121
30.30	33.40		51	22.9%	0.52	0.0049	-0.113	595	31.30	35.40		25	22.6%	-0.50	0.0053	-0.121
28.00	30.00	2	854	22.5%	0.50	0.0050	-0.114	600	35.00	37.50		176	22.7%	-0.52	0.0053	-0.121
26.10	28.40		140	22.7%	0.48	0.0050	-0.114	605	37.70	41.00		16	22.9%	-0.55	0.0054	-0.120
23.90	26.30	23	685	22.6%	0.45	0.0049	-0.113	610	39.80	44.10		54	22.5%	-0.57	0.0054	-0.119
20.30	22.30	10	536	22.6%	0.40	0.0048	-0.111	620	46.20	50.30		16	22.5%	-0.63	0.0053	-0.116
17.00	19.60	1	302	22.7%	0.36	0.0047	-0.107	630	53.00	57.60		6	22.6%	-0.67	0.0052	-0.111
14.10	15.60	1	802	22.3%	0.32	0.0045	-0.102	640	60.40	65.00		17	22.6%	-0.72	0.0050	-0.104
11.90	13.50	2	465	22.5%	0.28	0.0042	-0.097	650	68.50	72.80		88	22.8%	-0.77	0.0048	-0.097
9.80	12.10		172	22.9%	0.24	0.0039	-0.090	660	76.30	82.70			23.5%	-0.81	0.0046	-0.090
6.60	7.70	9	357	22.5%	0.18	0.0033	-0.077	680	93.70	98.60			22.8%	-0.88	0.0041	-0.080
4.10	6.50		540	23.2%	0.14	0.0027	-0.064	700	112.40	117.20			23.1%	-0.94	0.0040	-0.060
2.80	4.70		427	23.6%	0.10	0.0021	-0.053	720	131.70	137.80			25.7%	-0.99	0.0020	-0.093
1.95	3.40		505	24.0%	0.08	0.0017	-0.044	740	150.40	158.60			27.3%	-1.00	0.0000	-0.137
1.30	2.55		119	24.4%	0.06	0.0013	-0.036	760	170.40	178.60			29.7%	-1.00	0.0000	-0.137
0.8500	1.95		95	24.9%	0.04	0.0010	-0.029	780	191.20	197.80			32.0%	-1.00	0.0000	-0.137
0.5000	1.55		77	25.4%	0.03	0.0008	-0.024	800	210.10	218.60				-1.00	0.0000	-0.137
0.1000	1.25		24	25.4%	0.03	0.0006	-0.020	820	230.70	238.50			36.8%	-1.00	0.0000	-0.137
0.1000	1.30		457	27.1%	0.02	0.0005	-0.017	840	250.40	258.60			38.5%	-1.00	0.0000	-0.137
0.1000	1.15		131	28.1%	0.02	0.0004	-0.014	860	271.40	277.50			40.3%	-1.00	0.0000	-0.137

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Jan 15, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

MA Optionskette Mastercard Incorporated

Volatility Smile — Jan 15, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie