MA chaîne d'options Mastercard Incorporated
Cboe delayed options data · au 09:36 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 ±15.1% (499.44–676.84) · ATM IV 23.9% · P/C open interest 2.10
| 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 | |
| 206.70 | 212.90 | 2 | 33.9% | 0.97 | 0.0005 | 0.000 | 390 | 1.65 | 2.70 | 9 | 32.5% | -0.03 | 0.0005 | -0.023 | ||
| 198.90 | 203.60 | 6 | 34.9% | 0.96 | 0.0006 | 0.000 | 400 | 2.00 | 2.80 | 6 | 31.5% | -0.04 | 0.0006 | -0.026 | ||
| 187.90 | 194.60 | 4 | 32.7% | 0.96 | 0.0006 | 0.000 | 410 | 2.40 | 3.30 | 30.9% | -0.04 | 0.0007 | -0.029 | |||
| 178.60 | 185.30 | 31.8% | 0.95 | 0.0008 | -0.002 | 420 | 2.85 | 3.50 | 30.0% | -0.05 | 0.0008 | -0.032 | ||||
| 169.40 | 176.10 | 31.1% | 0.94 | 0.0009 | -0.007 | 430 | 3.40 | 4.70 | 30.0% | -0.06 | 0.0009 | -0.035 | ||||
| 160.30 | 167.00 | 30.4% | 0.93 | 0.0010 | -0.012 | 440 | 4.00 | 5.10 | 29.2% | -0.07 | 0.0010 | -0.039 | ||||
| 151.30 | 158.00 | 29.7% | 0.92 | 0.0011 | -0.017 | 450 | 4.60 | 5.80 | 28.5% | -0.08 | 0.0012 | -0.043 | ||||
| 142.80 | 149.10 | 29.3% | 0.91 | 0.0013 | -0.022 | 460 | 5.50 | 6.40 | 27.9% | -0.09 | 0.0013 | -0.047 | ||||
| 134.50 | 139.80 | 28.7% | 0.90 | 0.0014 | -0.028 | 470 | 6.60 | 7.40 | 27.5% | -0.11 | 0.0015 | -0.051 | ||||
| 129.40 | 135.60 | 28.0% | 0.89 | 0.0015 | -0.031 | 475 | 7.00 | 7.90 | 2 | 27.1% | -0.12 | 0.0016 | -0.053 | |||
| 126.80 | 131.30 | 28.6% | 0.88 | 0.0016 | -0.034 | 480 | 7.90 | 8.50 | 27.1% | -0.12 | 0.0016 | -0.055 | ||||
| 122.50 | 126.60 | 2 | 28.1% | 0.87 | 0.0017 | -0.037 | 485 | 8.40 | 9.10 | 26.7% | -0.13 | 0.0018 | -0.058 | |||
| 118.30 | 122.40 | 27.8% | 0.86 | 0.0018 | -0.040 | 490 | 9.20 | 9.90 | 26.6% | -0.14 | 0.0018 | -0.060 | ||||
| 112.90 | 118.70 | 27.2% | 0.85 | 0.0019 | -0.043 | 495 | 9.70 | 10.80 | 26.4% | -0.15 | 0.0020 | -0.062 | ||||
| 108.90 | 114.60 | 27.0% | 0.84 | 0.0020 | -0.046 | 500 | 10.50 | 11.60 | 26.2% | -0.16 | 0.0021 | -0.064 | ||||
| 105.20 | 110.60 | 26.9% | 0.83 | 0.0021 | -0.049 | 505 | 11.50 | 12.40 | 2 | 26.0% | -0.17 | 0.0022 | -0.067 | |||
| 100.80 | 106.40 | 26.4% | 0.82 | 0.0022 | -0.052 | 510 | 12.40 | 14.40 | 10 | 26.3% | -0.18 | 0.0023 | -0.069 | |||
| 97.00 | 102.70 | 2 | 26.3% | 0.81 | 0.0023 | -0.055 | 515 | 13.20 | 14.80 | 1 | 25.8% | -0.20 | 0.0024 | -0.071 | ||
| 93.20 | 98.90 | 26.2% | 0.80 | 0.0024 | -0.058 | 520 | 14.20 | 15.60 | 50 | 25.5% | -0.21 | 0.0025 | -0.074 | |||
| 89.40 | 95.10 | 26.0% | 0.79 | 0.0025 | -0.060 | 525 | 15.40 | 16.60 | 4 | 25.3% | -0.22 | 0.0026 | -0.076 | |||
| 85.80 | 91.40 | 6 | 25.8% | 0.77 | 0.0026 | -0.063 | 530 | 16.20 | 18.50 | 2 | 25.2% | -0.24 | 0.0027 | -0.078 | ||
| 82.20 | 87.20 | 25.5% | 0.76 | 0.0027 | -0.066 | 535 | 17.40 | 19.90 | 25.1% | -0.25 | 0.0028 | -0.080 | ||||
| 78.70 | 83.90 | 25.4% | 0.75 | 0.0028 | -0.068 | 540 | 19.20 | 20.40 | 8 | 24.8% | -0.26 | 0.0029 | -0.083 | |||
| 75.20 | 80.60 | 25.3% | 0.73 | 0.0029 | -0.071 | 545 | 20.40 | 22.30 | 24.7% | -0.28 | 0.0030 | -0.085 | ||||
| 72.70 | 76.50 | 25.2% | 0.72 | 0.0030 | -0.073 | 550 | 22.00 | 23.50 | 24.5% | -0.30 | 0.0032 | -0.086 | ||||
| 70.00 | 73.90 | 18 | 2 | 25.5% | 0.70 | 0.0031 | -0.076 | 555 | 23.00 | 25.00 | 1 | 24.2% | -0.31 | 0.0032 | -0.088 | |
| 66.10 | 69.80 | 6 | 24.9% | 0.68 | 0.0032 | -0.078 | 560 | 25.30 | 27.30 | 24.4% | -0.33 | 0.0034 | -0.090 | |||
| 63.30 | 68.90 | 48 | 3 | 25.5% | 0.67 | 0.0032 | -0.080 | 565 | 27.00 | 28.90 | 1 | 24.2% | -0.35 | 0.0034 | -0.092 | |
| 59.50 | 63.50 | 14 | 24.5% | 0.65 | 0.0033 | -0.082 | 570 | 28.80 | 30.80 | 24.1% | -0.36 | 0.0035 | -0.093 | |||
| 57.70 | 61.70 | 4 | 1 | 25.0% | 0.64 | 0.0034 | -0.083 | 575 | 30.90 | 32.60 | 23.9% | -0.38 | 0.0036 | -0.094 | ||
| 54.30 | 57.70 | 8 | 24.4% | 0.62 | 0.0034 | -0.085 | 580 | 32.70 | 34.90 | 23.8% | -0.40 | 0.0037 | -0.096 | |||
| 51.60 | 54.70 | 6 | 3 | 24.3% | 0.60 | 0.0035 | -0.086 | 585 | 34.80 | 37.50 | 1 | 23.8% | -0.42 | 0.0038 | -0.097 | |
| 49.10 | 51.90 | 1 | 24.2% | 0.58 | 0.0035 | -0.087 | 590 | 37.20 | 39.20 | 23.6% | -0.44 | 0.0039 | -0.097 | |||
| 45.90 | 49.20 | 1 | 23.9% | 0.57 | 0.0036 | -0.088 | 595 | 39.30 | 42.60 | 23.7% | -0.46 | 0.0039 | -0.098 | |||
| 43.80 | 46.90 | 5 | 24.0% | 0.55 | 0.0036 | -0.089 | 600 | 41.90 | 45.00 | 12 | 23.6% | -0.48 | 0.0040 | -0.099 | ||
| 41.60 | 44.40 | 3 | 23.9% | 0.53 | 0.0036 | -0.089 | 605 | 44.70 | 47.60 | 23.6% | -0.50 | 0.0040 | -0.099 | |||
| 39.30 | 42.80 | 6 | 24.1% | 0.51 | 0.0037 | -0.090 | 610 | 46.30 | 50.50 | 1 | 23.2% | -0.52 | 0.0041 | -0.099 | ||
| 37.20 | 41.30 | 13 | 24.2% | 0.49 | 0.0037 | -0.090 | 615 | 49.20 | 53.60 | 23.3% | -0.54 | 0.0041 | -0.099 | |||
| 35.10 | 38.30 | 5 | 23.9% | 0.48 | 0.0037 | -0.090 | 620 | 52.50 | 55.40 | 22 | 23.0% | -0.56 | 0.0042 | -0.099 | ||
| 33.00 | 35.60 | 23.7% | 0.46 | 0.0037 | -0.089 | 625 | 55.60 | 59.50 | 23.2% | -0.58 | 0.0042 | -0.098 | ||||
| 31.00 | 33.60 | 1 | 23.6% | 0.44 | 0.0037 | -0.089 | 630 | 58.70 | 61.60 | 22.9% | -0.60 | 0.0042 | -0.098 | |||
| 29.70 | 31.60 | 2 | 23.6% | 0.43 | 0.0036 | -0.088 | 635 | 61.20 | 65.00 | 22.7% | -0.62 | 0.0042 | -0.097 | |||
| 27.40 | 29.90 | 23.5% | 0.41 | 0.0036 | -0.088 | 640 | 65.40 | 68.30 | 22.9% | -0.64 | 0.0042 | -0.096 | ||||
| 25.80 | 28.30 | 23.5% | 0.39 | 0.0036 | -0.087 | 645 | 68.60 | 72.40 | 22.9% | -0.66 | 0.0042 | -0.095 | ||||
| 24.30 | 27.00 | 5 | 23.5% | 0.38 | 0.0035 | -0.086 | 650 | 71.10 | 76.00 | 22.6% | -0.68 | 0.0042 | -0.093 | |||
| 22.90 | 25.20 | 23.5% | 0.36 | 0.0035 | -0.085 | 655 | 74.60 | 78.80 | 22.2% | -0.69 | 0.0041 | -0.092 | ||||
| 21.70 | 23.80 | 4 | 23.5% | 0.34 | 0.0034 | -0.083 | 660 | 79.20 | 83.80 | 22.9% | -0.71 | 0.0041 | -0.090 | |||
| 20.20 | 22.40 | 23.5% | 0.33 | 0.0034 | -0.082 | 665 | 82.80 | 87.70 | 22.9% | -0.73 | 0.0041 | -0.088 | ||||
| 18.90 | 21.30 | 3 | 23.5% | 0.31 | 0.0033 | -0.080 | 670 | 86.60 | 91.40 | 22.7% | -0.75 | 0.0040 | -0.086 | |||
| 17.90 | 19.90 | 23.5% | 0.30 | 0.0032 | -0.079 | 675 | 90.50 | 95.90 | 22.9% | -0.77 | 0.0040 | -0.084 | ||||
| 16.60 | 18.50 | 23.4% | 0.29 | 0.0032 | -0.077 | 680 | 94.30 | 99.60 | 22.6% | -0.78 | 0.0040 | -0.083 | ||||
| 11.00 | 14.40 | 22.7% | 0.23 | 0.0029 | -0.070 | 700 | 110.50 | 116.70 | 22.0% | -0.85 | 0.0038 | -0.076 | ||||
| 8.30 | 13.10 | 23.6% | 0.19 | 0.0025 | -0.062 | 720 | 129.10 | 134.90 | 21.8% | -0.91 | 0.0038 | -0.068 | ||||
| 6.20 | 10.60 | 23.8% | 0.15 | 0.0022 | -0.054 | 740 | 147.40 | 155.80 | -0.97 | 0.0035 | -0.056 | |||||
| 4.70 | 6.80 | 23.2% | 0.12 | 0.0019 | -0.047 | 760 | 167.60 | 173.90 | -1.00 | 0.0005 | -0.104 | |||||
| 3.60 | 5.40 | 23.4% | 0.10 | 0.0016 | -0.040 | 780 | 187.60 | 193.90 | -1.00 | 0.0000 | -0.104 | |||||
| 2.70 | 4.30 | 23.7% | 0.08 | 0.0013 | -0.034 | 800 | 207.60 | 214.30 | -1.00 | 0.0000 | -0.104 | |||||
| 2.10 | 3.60 | 24.2% | 0.06 | 0.0011 | -0.029 | 820 | 227.80 | 234.40 | -1.00 | 0.0000 | -0.104 | |||||
| 1.60 | 2.95 | 24.5% | 0.05 | 0.0009 | -0.025 | 840 | 247.60 | 254.60 | -1.00 | 0.0000 | -0.104 | |||||
| 1.20 | 2.50 | 24.9% | 0.04 | 0.0008 | -0.021 | 860 | 267.60 | 274.10 | -1.00 | 0.0000 | -0.104 | |||||
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 — Apr 16, 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