opzioni / MA Mastercard Incorporated

tutti i titoli  ·  titoli  ·  analisi MA  ·  dashboard
← 31/07 Seduta del 03/08/2026 completa 04/08 →
Spot 571.30  ·  288 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/08 22:51 UTC
07/08/264g 14/08/2611g 04/09/2632g 16/10/2674g 18/12/26137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 55.10 60.80 57.95 — — 515 — — — — 4.30 —
— 53.10 58.30 55.70 — — 517.5 — — — — 4.30 —
— 50.50 54.50 52.50 — — 520 — — — — 0.55 —
— 48.00 53.30 50.65 — — 522.5 — — — — 4.30 —
— 45.60 49.60 47.60 — — 525 — — — — 4.30 —
— 43.10 48.40 45.75 — — 527.5 — — — — 4.30 —
— 40.40 45.20 42.80 — — 530 — — — — 4.30 —
— 38.50 43.40 40.95 — — 532.5 — — 0.38 0.05 0.70 —
— 34.90 41.00 37.95 — — 535 — — 0.23 0.10 0.35 —
— 33.60 38.50 36.05 — — 537.5 — — 0.28 0.15 0.40 —
— 31.10 36.10 33.60 — — 540 — — 0.45 0.20 0.70 —
— 27.80 33.60 30.70 — — 542.5 — — 0.45 0.10 0.80 —
— 25.70 30.00 27.85 — — 545 — — 0.50 0.20 0.80 —
— 23.90 27.60 25.75 — — 547.5 — — 0.70 0.25 1.15 —
— 21.30 25.20 23.25 — — 550 — — 0.82 0.60 1.05 —
— 19.10 22.90 21.00 — — 552.5 — — 1.12 0.70 1.55 —
— 16.30 20.70 18.50 — — 555 — — 1.35 0.85 1.85 —
— 14.70 16.70 15.70 — — 557.5 — — 1.68 1.20 2.15 —
— 12.90 16.20 14.55 — — 560 — — 2.35 1.60 3.10 —
— 10.90 14.20 12.55 — — 562.5 — — 3.00 2.20 3.80 —
— 9.30 12.20 10.75 — — 565 — — 3.55 3.10 4.00 —
— 8.20 9.60 8.90 — — 567.5 — — 4.65 4.30 5.00 —
— 6.80 8.20 7.50 — — 570 — — 5.85 5.40 6.30 —
— 5.50 7.10 6.30 — — 572.5 — — 7.30 6.60 8.00 —
— 4.10 5.90 5.00 — — 575 — — 8.70 8.10 9.30 —
— 3.80 5.30 4.55 +0.44 28.5% 577.5 28.5% -0.56 10.05 9.30 10.80 —
— 3.00 4.10 3.55 +0.39 28.7% 580 28.7% -0.61 11.35 9.70 13.00 —
— 2.10 3.40 2.75 +0.35 28.8% 582.5 28.8% -0.65 13.15 11.30 15.00 —
— 2.00 2.80 2.40 +0.31 29.0% 585 29.0% -0.69 15.25 13.10 17.40 —
— 1.55 2.30 1.93 +0.27 29.2% 587.5 — — 17.35 15.10 19.60 —
— 1.10 2.05 1.57 +0.23 31.0% 590 29.4% -0.77 19.25 17.00 21.50 —
— 0.90 1.95 1.43 — — 592.5 — — 21.55 19.20 23.90 —
— 0.70 1.40 1.05 — — 595 — — 24.00 21.50 26.50 —
— 0.55 1.45 1.00 — — 597.5 20.5% -0.86 26.30 23.70 28.90 —
— 0.45 0.95 0.70 — — 600 — — 28.40 26.00 30.80 —
— 0.25 0.90 0.57 — — 602.5 — — 31.10 28.50 33.70 —
— 0.25 0.75 0.50 — — 605 — — 33.25 30.80 35.70 —
— 0.05 0.75 0.40 — — 607.5 — — 35.50 32.20 38.80 —
— 0.15 0.40 0.28 +0.06 30.8% 610 — — 38.40 35.20 41.60 —
— 0.05 0.40 0.23 — — 612.5 — — 40.15 37.20 43.10 —
— 0.05 0.35 0.20 — — 615 — — 42.90 39.60 46.20 —
— — 1.65 — — — 617.5 — — 45.70 42.60 48.80 —
— — 0.55 — — — 620 31.4% -0.99 48.25 45.10 51.40 —
— — 0.60 — — — 622.5 31.6% -0.99 50.80 47.60 54.00 —
— — 0.10 — +0.02 31.8% 625 31.8% -1.00 53.15 50.10 56.20 —
— — 1.05 — +0.01 32.0% 627.5 32.0% -1.00 55.60 52.60 58.60 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.