MA opsiyon zinciri Mastercard Incorporated

Vade Cboe delayed options data · itibarıyla 09:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±23.2% (451.54–724.74) · ATM IV 25.5% · P/C açık pozisyon 0.93

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
302.00	308.30		16	37.8%	0.98	0.0002	0.000	300	1.90	3.20		28	36.1%	-0.03	0.0002	-0.015
293.00	299.30			37.2%	0.97	0.0003	0.000	310	2.30	3.70		10	35.8%	-0.03	0.0003	-0.016
284.00	290.20		3	36.4%	0.97	0.0003	0.000	320	2.65	4.10		19	35.1%	-0.03	0.0003	-0.018
275.00	281.20			35.7%	0.97	0.0003	0.000	330	3.00	4.60		90	34.5%	-0.04	0.0004	-0.019
266.00	272.20			35.0%	0.96	0.0004	0.000	340	3.50	5.10		39	34.0%	-0.04	0.0004	-0.021
257.00	263.70		1	34.6%	0.96	0.0004	0.000	350	4.00	5.70		75	33.5%	-0.05	0.0004	-0.022
248.00	255.00			33.9%	0.95	0.0005	0.000	360	4.60	6.30		194	33.0%	-0.05	0.0005	-0.024
239.00	246.00		1	33.1%	0.94	0.0005	0.000	370	5.20	7.00		114	32.4%	-0.06	0.0006	-0.026
231.00	237.00		6	32.8%	0.94	0.0006	0.000	380	5.90	7.80		23	31.9%	-0.07	0.0006	-0.028
222.00	228.90		2	32.3%	0.93	0.0006	-0.001	390	6.70	8.70		14	31.5%	-0.07	0.0007	-0.030
214.00	220.00		14	31.9%	0.92	0.0007	-0.004	400	7.60	9.50		215	31.0%	-0.08	0.0007	-0.032
205.00	212.00		2	31.4%	0.92	0.0008	-0.007	410	8.60	10.80		46	30.7%	-0.09	0.0008	-0.034
197.00	203.00		2	30.8%	0.91	0.0008	-0.011	420	9.70	11.60		25	30.1%	-0.10	0.0009	-0.036
187.00	195.00		7	29.7%	0.90	0.0009	-0.014	430	9.20	12.10		134	28.7%	-0.11	0.0010	-0.038
179.00	186.90		17	29.4%	0.89	0.0010	-0.017	440	12.20	14.30		47	29.4%	-0.12	0.0011	-0.041
173.00	178.90		17	29.7%	0.87	0.0011	-0.020	450	12.20	15.90		163	28.5%	-0.13	0.0012	-0.043
164.00	171.00		7	29.0%	0.86	0.0012	-0.024	460	12.40	18.70		126	28.1%	-0.15	0.0012	-0.046
157.00	162.90		13	28.7%	0.85	0.0013	-0.027	470	15.30	20.30		117	28.1%	-0.16	0.0014	-0.048
149.00	155.70		12	28.4%	0.83	0.0014	-0.030	480	17.30	22.40		77	27.9%	-0.18	0.0014	-0.050
142.00	148.60		8	28.2%	0.82	0.0014	-0.033	490	18.40	24.70		129	27.4%	-0.19	0.0016	-0.053
134.10	140.80		55	27.6%	0.80	0.0015	-0.036	500	20.70	26.30		248	26.9%	-0.21	0.0017	-0.055
127.80	133.90		108	27.6%	0.79	0.0016	-0.039	510	23.90	28.40		62	26.7%	-0.23	0.0018	-0.057
120.00	127.40		36	27.2%	0.77	0.0017	-0.042	520	28.70	30.10		38	26.7%	-0.25	0.0019	-0.060
114.00	121.00		37	27.1%	0.75	0.0018	-0.045	530	31.60	33.30		86	26.5%	-0.27	0.0020	-0.062
107.00	113.30		57	26.5%	0.73	0.0019	-0.048	540	33.10	38.00		66	26.3%	-0.29	0.0021	-0.064
101.60	107.80		55	26.6%	0.71	0.0020	-0.050	550	37.30	41.70		161	26.3%	-0.31	0.0022	-0.066
95.00	103.00		47	26.5%	0.69	0.0020	-0.052	560	38.90	45.70		48	25.7%	-0.34	0.0023	-0.067
90.10	95.20		88	26.1%	0.67	0.0021	-0.054	570	43.70	49.00		56	25.6%	-0.36	0.0024	-0.069
85.30	89.70		122	26.1%	0.65	0.0022	-0.056	580	49.60	53.20		27	25.8%	-0.38	0.0025	-0.070
78.00	84.20		175	25.5%	0.63	0.0022	-0.058	590	53.60	57.40		46	25.4%	-0.41	0.0026	-0.072
73.20	79.80		162	25.5%	0.60	0.0023	-0.059	600	55.00	62.10		46	24.6%	-0.44	0.0027	-0.073
69.10	74.10		106	25.4%	0.58	0.0023	-0.060	610	63.50	67.70		39	25.3%	-0.46	0.0028	-0.074
64.00	69.60		110	25.2%	0.56	0.0024	-0.061	620	66.00	73.00		47	24.6%	-0.49	0.0028	-0.075
61.20	64.80		107	25.3%	0.54	0.0024	-0.062	630	74.30	77.10		20	24.7%	-0.52	0.0029	-0.075
57.10	60.70		111	25.2%	0.51	0.0024	-0.062	640	79.90	83.70		66	24.7%	-0.55	0.0030	-0.076
51.00	58.30		156	25.0%	0.49	0.0024	-0.063	650	85.40	89.30		26	24.3%	-0.57	0.0031	-0.076
47.90	52.70		149	24.7%	0.47	0.0024	-0.063	660	92.30	96.30		17	24.4%	-0.60	0.0031	-0.076
40.70	45.70	1	131	24.4%	0.43	0.0024	-0.062	680	105.70	110.40		8	24.3%	-0.66	0.0032	-0.076
35.10	39.60		101	24.3%	0.39	0.0024	-0.061	700	120.10	125.40		4	24.1%	-0.72	0.0032	-0.074
30.60	33.80		174	24.3%	0.35	0.0023	-0.059	720	134.00	142.00			23.6%	-0.77	0.0033	-0.071
26.20	30.00		81	24.4%	0.31	0.0022	-0.056	740	152.20	157.90			23.6%	-0.83	0.0033	-0.069
21.70	27.60		54	24.6%	0.28	0.0021	-0.054	760	168.00	176.00		1	22.1%	-0.88	0.0035	-0.068
18.80	22.80		97	24.4%	0.25	0.0020	-0.051	780	187.00	195.00				-0.93	0.0034	-0.062
16.20	21.40		26	24.9%	0.22	0.0018	-0.047	800	207.00	216.00			25.2%	-0.97	0.0020	-0.082
13.60	17.20		64	24.5%	0.19	0.0017	-0.044	820	227.00	234.00				-0.99	0.0005	-0.082
11.70	14.60		42	24.5%	0.17	0.0016	-0.041	840	247.00	253.80				-1.00	0.0000	-0.082
9.90	14.60		54	25.1%	0.15	0.0014	-0.038	860	267.00	276.00				-1.00	0.0000	-0.082
8.70	11.40		498	24.8%	0.13	0.0013	-0.035	880	287.00	294.00				-1.00	0.0000	-0.082

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Dec 17, 2027

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

MA opsiyon zinciri Mastercard Incorporated

Volatilite gülümsemesi — Dec 17, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji