MA cadeia de opções Mastercard Incorporated
Cboe delayed options data · em 12:36 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±20.4% (469.00–709.00) · IV ATM 24.9% · P/C open interest 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 298.00 | 306.00 | 40.5% | 0.98 | 0.0002 | 0.000 | 300 | 1.25 | 2.40 | 4 | 37.4% | -0.02 | 0.0002 | -0.014 | |||
| 289.00 | 296.00 | 39.0% | 0.98 | 0.0002 | 0.000 | 310 | 1.40 | 2.75 | 1 | 36.7% | -0.02 | 0.0002 | -0.015 | |||
| 280.00 | 286.50 | 38.1% | 0.98 | 0.0003 | 0.000 | 320 | 1.65 | 3.00 | 35.9% | -0.03 | 0.0003 | -0.017 | ||||
| 271.00 | 277.20 | 37.4% | 0.97 | 0.0003 | 0.000 | 330 | 1.95 | 3.40 | 35.3% | -0.03 | 0.0003 | -0.018 | ||||
| 261.00 | 268.00 | 35.6% | 0.97 | 0.0004 | 0.000 | 340 | 2.25 | 3.70 | 34.6% | -0.03 | 0.0004 | -0.020 | ||||
| 252.00 | 259.00 | 35.2% | 0.96 | 0.0004 | 0.000 | 350 | 2.65 | 3.70 | 28 | 33.5% | -0.04 | 0.0004 | -0.022 | |||
| 243.00 | 249.70 | 34.4% | 0.96 | 0.0004 | 0.000 | 360 | 3.00 | 4.60 | 33.3% | -0.04 | 0.0005 | -0.023 | ||||
| 234.00 | 241.00 | 34.0% | 0.95 | 0.0005 | 0.000 | 370 | 3.50 | 5.20 | 32.8% | -0.05 | 0.0005 | -0.025 | ||||
| 225.00 | 232.60 | 33.8% | 0.95 | 0.0006 | -0.000 | 380 | 4.10 | 5.80 | 32.3% | -0.05 | 0.0006 | -0.028 | ||||
| 216.00 | 223.00 | 32.6% | 0.94 | 0.0006 | -0.004 | 390 | 4.70 | 6.50 | 31.8% | -0.06 | 0.0006 | -0.030 | ||||
| 207.00 | 214.10 | 31.8% | 0.93 | 0.0007 | -0.007 | 400 | 5.40 | 7.20 | 31.2% | -0.07 | 0.0007 | -0.032 | ||||
| 199.00 | 205.30 | 31.7% | 0.93 | 0.0008 | -0.010 | 410 | 6.20 | 8.10 | 30.8% | -0.08 | 0.0008 | -0.034 | ||||
| 190.00 | 196.70 | 31.0% | 0.92 | 0.0008 | -0.014 | 420 | 7.10 | 9.10 | 1 | 30.4% | -0.09 | 0.0009 | -0.037 | |||
| 182.00 | 188.60 | 31.0% | 0.91 | 0.0009 | -0.017 | 430 | 8.10 | 10.20 | 5 | 29.9% | -0.10 | 0.0010 | -0.039 | |||
| 173.00 | 179.60 | 29.9% | 0.90 | 0.0010 | -0.021 | 440 | 9.10 | 11.50 | 8 | 29.5% | -0.11 | 0.0011 | -0.042 | |||
| 165.00 | 171.20 | 29.6% | 0.89 | 0.0011 | -0.024 | 450 | 10.40 | 12.90 | 6 | 29.2% | -0.12 | 0.0012 | -0.045 | |||
| 157.00 | 163.20 | 29.3% | 0.87 | 0.0012 | -0.028 | 460 | 9.20 | 14.40 | 1 | 27.8% | -0.13 | 0.0013 | -0.048 | |||
| 149.00 | 156.00 | 29.2% | 0.86 | 0.0013 | -0.032 | 470 | 10.30 | 14.80 | 1 | 26.8% | -0.15 | 0.0014 | -0.050 | |||
| 141.00 | 148.00 | 28.7% | 0.84 | 0.0014 | -0.035 | 480 | 13.10 | 16.50 | 1 | 26.9% | -0.16 | 0.0015 | -0.053 | |||
| 132.90 | 138.80 | 1 | 27.7% | 0.83 | 0.0016 | -0.039 | 490 | 16.80 | 18.10 | 2 | 27.1% | -0.18 | 0.0017 | -0.056 | ||
| 125.10 | 131.20 | 3 | 27.2% | 0.81 | 0.0017 | -0.042 | 500 | 17.40 | 20.20 | 4 | 26.4% | -0.20 | 0.0018 | -0.059 | ||
| 118.30 | 124.40 | 27.2% | 0.79 | 0.0018 | -0.046 | 510 | 18.80 | 24.60 | 3 | 10 | 26.4% | -0.22 | 0.0019 | -0.062 | ||
| 111.00 | 116.80 | 1 | 1 | 26.8% | 0.77 | 0.0019 | -0.049 | 520 | 23.70 | 26.90 | 2 | 4 | 26.7% | -0.24 | 0.0021 | -0.065 |
| 104.20 | 110.00 | 1 | 26.5% | 0.75 | 0.0020 | -0.052 | 530 | 23.90 | 30.00 | 1 | 14 | 25.9% | -0.26 | 0.0022 | -0.067 | |
| 97.10 | 103.30 | 9 | 26.1% | 0.73 | 0.0021 | -0.056 | 540 | 29.10 | 32.30 | 1 | 26.0% | -0.29 | 0.0023 | -0.070 | ||
| 91.60 | 96.90 | 1 | 26.1% | 0.71 | 0.0022 | -0.058 | 550 | 32.50 | 36.60 | 26.0% | -0.31 | 0.0024 | -0.072 | |||
| 85.00 | 90.80 | 25.8% | 0.69 | 0.0023 | -0.061 | 560 | 36.10 | 38.10 | 36 | 25.3% | -0.34 | 0.0026 | -0.074 | |||
| 78.60 | 84.50 | 25.4% | 0.66 | 0.0024 | -0.063 | 570 | 38.20 | 44.00 | 6 | 25.1% | -0.36 | 0.0027 | -0.076 | |||
| 74.10 | 78.80 | 2 | 25.5% | 0.64 | 0.0025 | -0.065 | 580 | 44.20 | 47.90 | 1 | 4 | 25.3% | -0.39 | 0.0028 | -0.078 | |
| 67.60 | 73.60 | 2 | 25.1% | 0.61 | 0.0026 | -0.067 | 590 | 47.00 | 51.80 | 6 | 24.6% | -0.42 | 0.0029 | -0.079 | ||
| 63.60 | 68.40 | 8 | 25.1% | 0.59 | 0.0026 | -0.068 | 600 | 51.90 | 57.40 | 1 | 24.7% | -0.45 | 0.0030 | -0.081 | ||
| 57.00 | 63.20 | 1 | 24.6% | 0.56 | 0.0027 | -0.069 | 610 | 55.00 | 62.10 | 3 | 24.0% | -0.48 | 0.0031 | -0.082 | ||
| 53.00 | 58.90 | 9 | 24.6% | 0.54 | 0.0027 | -0.070 | 620 | 60.70 | 67.70 | 24.0% | -0.51 | 0.0032 | -0.082 | |||
| 48.40 | 54.90 | 6 | 24.5% | 0.51 | 0.0027 | -0.071 | 630 | 68.80 | 72.20 | 1 | 24.1% | -0.54 | 0.0033 | -0.083 | ||
| 44.00 | 50.20 | 33 | 24.2% | 0.48 | 0.0028 | -0.071 | 640 | 74.80 | 78.70 | 24.1% | -0.57 | 0.0033 | -0.083 | |||
| 43.50 | 46.00 | 1 | 26 | 24.7% | 0.46 | 0.0027 | -0.070 | 650 | 81.10 | 84.70 | 2 | 23.9% | -0.60 | 0.0034 | -0.083 | |
| 40.00 | 42.30 | 2 | 24.6% | 0.43 | 0.0027 | -0.070 | 660 | 87.40 | 91.40 | 23.7% | -0.63 | 0.0034 | -0.083 | |||
| 33.10 | 35.60 | 10 | 10 | 24.2% | 0.39 | 0.0027 | -0.068 | 680 | 100.00 | 105.80 | 1 | 23.1% | -0.70 | 0.0034 | -0.081 | |
| 28.10 | 30.00 | 5 | 24.2% | 0.34 | 0.0026 | -0.066 | 700 | 117.00 | 122.10 | 23.6% | -0.76 | 0.0034 | -0.078 | |||
| 23.10 | 25.20 | 5 | 24 | 24.1% | 0.30 | 0.0024 | -0.062 | 720 | 132.80 | 137.50 | 22.7% | -0.82 | 0.0035 | -0.075 | ||
| 17.50 | 21.30 | 33 | 23.6% | 0.26 | 0.0023 | -0.058 | 740 | 150.20 | 155.00 | 22.0% | -0.87 | 0.0034 | -0.069 | |||
| 14.40 | 17.90 | 23.6% | 0.23 | 0.0021 | -0.054 | 760 | 168.80 | 174.60 | -0.93 | 0.0036 | -0.073 | |||||
| 11.90 | 15.10 | 23.7% | 0.20 | 0.0019 | -0.050 | 780 | 187.00 | 196.00 | 24.4% | -0.97 | 0.0024 | -0.075 | ||||
| 9.80 | 12.70 | 23.8% | 0.17 | 0.0018 | -0.046 | 800 | 207.00 | 214.00 | -0.99 | 0.0005 | -0.075 | |||||
| 8.10 | 12.50 | 24.5% | 0.15 | 0.0016 | -0.042 | 820 | 227.00 | 235.00 | -1.00 | 0.0000 | -0.075 | |||||
| 6.70 | 9.20 | 24.0% | 0.13 | 0.0014 | -0.038 | 840 | 247.00 | 254.00 | -1.00 | 0.0000 | -0.075 | |||||
| 5.60 | 8.00 | 24.3% | 0.11 | 0.0013 | -0.034 | 860 | 267.00 | 276.00 | -1.00 | 0.0000 | -0.075 | |||||
| 4.70 | 6.70 | 24.4% | 0.09 | 0.0012 | -0.031 | 880 | 287.00 | 295.00 | -1.00 | 0.0000 | -0.075 | |||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 17, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs