MA chaîne d'options Mastercard Incorporated
Cboe delayed options data · au 21:57 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±14.1% (502.26–667.26) · ATM IV 23.8% · P/C open interest 1.23
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 287.80 | 295.30 | 11 | 33.6% | 0.99 | 0.0001 | 0.000 | 300 | 0.0500 | 1.15 | 4 | 42.6% | -0.01 | 0.0001 | -0.008 | ||
| 278.00 | 285.80 | 21 | 35.2% | 0.99 | 0.0001 | 0.000 | 310 | 0.2500 | 1.05 | 11 | 41.2% | -0.01 | 0.0001 | -0.009 | ||
| 268.80 | 275.40 | 1 | 32.7% | 0.99 | 0.0001 | 0.000 | 320 | 0.3000 | 1.15 | 27 | 40.0% | -0.01 | 0.0001 | -0.010 | ||
| 258.90 | 265.90 | 32.4% | 0.99 | 0.0002 | 0.000 | 330 | 0.3000 | 1.25 | 18 | 38.6% | -0.01 | 0.0002 | -0.011 | |||
| 249.80 | 256.90 | 12 | 37.8% | 0.99 | 0.0002 | 0.000 | 340 | 0.5000 | 1.20 | 13 | 37.3% | -0.01 | 0.0002 | -0.013 | ||
| 240.20 | 246.40 | 3 | 34.0% | 0.99 | 0.0002 | 0.000 | 350 | 0.6000 | 1.35 | 19 | 36.4% | -0.02 | 0.0002 | -0.014 | ||
| 230.60 | 237.80 | 4 | 36.3% | 0.98 | 0.0003 | 0.000 | 360 | 0.7000 | 1.55 | 83 | 35.4% | -0.02 | 0.0003 | -0.016 | ||
| 220.10 | 228.00 | 20 | 32.6% | 0.98 | 0.0003 | 0.000 | 370 | 0.9000 | 1.65 | 60 | 34.5% | -0.02 | 0.0004 | -0.018 | ||
| 211.70 | 216.90 | 46 | 31.0% | 0.98 | 0.0004 | 0.000 | 380 | 1.05 | 1.95 | 69 | 33.7% | -0.02 | 0.0004 | -0.020 | ||
| 202.20 | 207.80 | 33 | 31.5% | 0.97 | 0.0005 | 0.000 | 390 | 1.25 | 1.95 | 46 | 32.4% | -0.03 | 0.0005 | -0.023 | ||
| 192.70 | 198.30 | 22 | 30.9% | 0.97 | 0.0005 | 0.000 | 400 | 1.50 | 2.30 | 185 | 31.8% | -0.03 | 0.0006 | -0.025 | ||
| 183.30 | 188.40 | 6 | 29.6% | 0.96 | 0.0006 | 0.000 | 410 | 1.80 | 2.80 | 64 | 31.2% | -0.04 | 0.0006 | -0.028 | ||
| 174.00 | 178.70 | 14 | 28.8% | 0.96 | 0.0007 | -0.004 | 420 | 2.15 | 2.90 | 188 | 30.1% | -0.05 | 0.0008 | -0.032 | ||
| 164.60 | 170.20 | 12 | 29.2% | 0.95 | 0.0008 | -0.009 | 430 | 2.55 | 3.80 | 66 | 29.9% | -0.05 | 0.0009 | -0.035 | ||
| 155.50 | 161.10 | 2 | 5 | 28.9% | 0.94 | 0.0010 | -0.015 | 440 | 3.00 | 4.30 | 112 | 29.1% | -0.06 | 0.0010 | -0.039 | |
| 146.40 | 151.50 | 4 | 27.9% | 0.93 | 0.0011 | -0.020 | 450 | 3.30 | 4.90 | 4 | 283 | 28.2% | -0.07 | 0.0012 | -0.043 | |
| 137.60 | 142.90 | 10 | 27.9% | 0.92 | 0.0013 | -0.026 | 460 | 4.40 | 5.50 | 81 | 27.8% | -0.09 | 0.0013 | -0.048 | ||
| 128.50 | 135.20 | 20 | 28.1% | 0.90 | 0.0015 | -0.032 | 470 | 4.80 | 6.40 | 216 | 27.0% | -0.10 | 0.0015 | -0.052 | ||
| 120.20 | 124.50 | 44 | 26.6% | 0.89 | 0.0017 | -0.038 | 480 | 6.70 | 7.60 | 316 | 27.2% | -0.12 | 0.0017 | -0.057 | ||
| 111.60 | 116.50 | 26 | 26.4% | 0.87 | 0.0019 | -0.044 | 490 | 7.50 | 9.00 | 139 | 26.5% | -0.14 | 0.0019 | -0.062 | ||
| 103.60 | 108.10 | 146 | 26.1% | 0.85 | 0.0021 | -0.051 | 500 | 9.40 | 10.50 | 135 | 26.3% | -0.16 | 0.0022 | -0.068 | ||
| 95.60 | 100.00 | 47 | 25.8% | 0.83 | 0.0023 | -0.057 | 510 | 10.60 | 12.20 | 199 | 25.6% | -0.18 | 0.0024 | -0.073 | ||
| 87.70 | 92.20 | 1 | 88 | 25.4% | 0.80 | 0.0026 | -0.064 | 520 | 12.00 | 14.10 | 139 | 25.0% | -0.21 | 0.0027 | -0.079 | |
| 80.60 | 84.90 | 97 | 25.3% | 0.77 | 0.0028 | -0.070 | 530 | 15.50 | 16.70 | 10 | 181 | 25.3% | -0.23 | 0.0029 | -0.084 | |
| 72.40 | 76.70 | 172 | 24.3% | 0.74 | 0.0030 | -0.075 | 540 | 17.90 | 19.60 | 11 | 430 | 25.0% | -0.27 | 0.0032 | -0.088 | |
| 65.30 | 70.20 | 189 | 24.1% | 0.71 | 0.0032 | -0.081 | 550 | 20.90 | 22.20 | 55 | 24.6% | -0.30 | 0.0034 | -0.093 | ||
| 58.90 | 63.00 | 2 | 101 | 23.7% | 0.68 | 0.0034 | -0.085 | 560 | 24.10 | 26.10 | 28 | 24.4% | -0.34 | 0.0037 | -0.097 | |
| 54.10 | 56.50 | 66 | 23.8% | 0.64 | 0.0036 | -0.089 | 570 | 27.60 | 29.70 | 2 | 105 | 24.1% | -0.37 | 0.0039 | -0.100 | |
| 48.30 | 50.90 | 164 | 23.6% | 0.61 | 0.0038 | -0.092 | 580 | 31.60 | 34.20 | 2 | 86 | 23.9% | -0.41 | 0.0041 | -0.102 | |
| 42.80 | 45.80 | 206 | 23.5% | 0.57 | 0.0039 | -0.094 | 590 | 36.70 | 38.10 | 2 | 77 | 23.6% | -0.45 | 0.0042 | -0.104 | |
| 37.90 | 40.30 | 5 | 75 | 23.2% | 0.53 | 0.0040 | -0.095 | 600 | 41.80 | 44.00 | 108 | 23.7% | -0.50 | 0.0044 | -0.105 | |
| 33.50 | 36.20 | 3 | 134 | 23.2% | 0.49 | 0.0040 | -0.096 | 610 | 47.10 | 48.90 | 21 | 23.3% | -0.54 | 0.0045 | -0.105 | |
| 29.40 | 31.50 | 85 | 23.0% | 0.45 | 0.0040 | -0.095 | 620 | 52.30 | 55.30 | 1 | 23.1% | -0.58 | 0.0045 | -0.104 | ||
| 25.80 | 27.70 | 96 | 22.9% | 0.42 | 0.0040 | -0.093 | 630 | 58.60 | 61.60 | 2 | 22.9% | -0.63 | 0.0045 | -0.102 | ||
| 22.70 | 24.30 | 87 | 22.9% | 0.38 | 0.0039 | -0.091 | 640 | 65.70 | 68.80 | 23.1% | -0.67 | 0.0044 | -0.099 | |||
| 19.60 | 21.10 | 72 | 22.8% | 0.34 | 0.0037 | -0.088 | 650 | 72.60 | 76.20 | 1 | 22.9% | -0.71 | 0.0044 | -0.096 | ||
| 17.10 | 18.40 | 3 | 200 | 22.8% | 0.31 | 0.0036 | -0.085 | 660 | 79.60 | 84.50 | 22.9% | -0.75 | 0.0043 | -0.091 | ||
| 14.90 | 16.00 | 2 | 100 | 22.8% | 0.28 | 0.0034 | -0.081 | 670 | 87.60 | 92.50 | 22.9% | -0.78 | 0.0042 | -0.087 | ||
| 12.90 | 14.30 | 10 | 122 | 22.9% | 0.25 | 0.0032 | -0.077 | 680 | 95.90 | 101.10 | 23.0% | -0.82 | 0.0040 | -0.083 | ||
| 9.70 | 10.60 | 1 | 161 | 23.0% | 0.20 | 0.0028 | -0.069 | 700 | 113.50 | 118.90 | 23.1% | -0.88 | 0.0038 | -0.077 | ||
| 7.10 | 9.70 | 87 | 23.8% | 0.16 | 0.0024 | -0.061 | 720 | 132.00 | 137.90 | 23.5% | -0.94 | 0.0038 | -0.067 | |||
| 5.30 | 7.40 | 35 | 24.0% | 0.13 | 0.0021 | -0.053 | 740 | 150.10 | 158.70 | -0.98 | 0.0021 | -0.088 | ||||
| 3.80 | 5.10 | 39 | 23.7% | 0.10 | 0.0017 | -0.045 | 760 | 170.60 | 178.60 | 27.0% | -1.00 | 0.0000 | -0.094 | |||
| 2.80 | 4.50 | 12 | 24.4% | 0.08 | 0.0015 | -0.039 | 780 | 192.00 | 197.50 | 29.5% | -1.00 | 0.0000 | -0.094 | |||
| 2.10 | 3.40 | 5 | 24.5% | 0.07 | 0.0012 | -0.034 | 800 | 211.80 | 217.80 | 31.6% | -1.00 | 0.0000 | -0.094 | |||
| 1.55 | 2.75 | 3 | 24.9% | 0.05 | 0.0010 | -0.029 | 820 | 230.90 | 238.60 | 33.4% | -1.00 | 0.0000 | -0.094 | |||
| 1.15 | 2.50 | 25.6% | 0.04 | 0.0008 | -0.025 | 840 | 250.60 | 258.60 | 34.7% | -1.00 | 0.0000 | -0.094 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Mar 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs