Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.379,74 +405,78 (+0,65%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-02-15 3:18PM EDT | 140.00 | 143.60 | 145.10 | 148.10 | 0.00 | - | 1 | 1 | 134.38% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 124.68% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 108.24% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 72.38% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 89.59% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 86.58% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 67.58% |
| V240920C00190000 | 2024-05-14 10:39AM EDT | 190.00 | 87.49 | 83.05 | 86.35 | 0.00 | - | 6 | 10 | 54.55% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 65.34% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 83.33% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 70.90% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 60.20% |
| V240920C00215000 | 2024-05-29 10:59AM EDT | 215.00 | 58.94 | 59.00 | 62.10 | 0.00 | - | 1 | 42 | 42.38% |
| V240920C00220000 | 2024-05-29 11:28AM EDT | 220.00 | 53.75 | 54.00 | 57.30 | 0.00 | - | 8 | 34 | 40.08% |
| V240920C00225000 | 2024-05-31 1:13PM EDT | 225.00 | 48.96 | 49.20 | 52.55 | -8.84 | -15.29% | 30 | 45 | 37.88% |
| V240920C00230000 | 2024-05-31 1:13PM EDT | 230.00 | 44.46 | 46.25 | 47.65 | -0.54 | -1.20% | 30 | 73 | 35.23% |
| V240920C00235000 | 2024-05-14 3:23PM EDT | 235.00 | 47.85 | 41.50 | 42.85 | 0.00 | - | 20 | 31 | 32.82% |
| V240920C00240000 | 2024-05-20 3:37PM EDT | 240.00 | 44.27 | 36.90 | 38.35 | 0.00 | - | 1 | 61 | 31.06% |
| V240920C00245000 | 2024-05-31 1:18PM EDT | 245.00 | 30.99 | 32.40 | 33.85 | -9.18 | -22.85% | 1 | 53 | 29.15% |
| V240920C00250000 | 2024-05-31 12:32PM EDT | 250.00 | 28.60 | 28.15 | 29.55 | +1.45 | +5.34% | 105 | 225 | 27.49% |
| V240920C00255000 | 2024-05-28 12:50PM EDT | 255.00 | 23.75 | 23.95 | 25.00 | 0.00 | - | 7 | 257 | 25.15% |
| V240920C00260000 | 2024-05-31 12:27PM EDT | 260.00 | 18.69 | 20.05 | 21.55 | +0.19 | +1.03% | 1 | 257 | 24.62% |
| V240920C00265000 | 2024-05-31 3:51PM EDT | 265.00 | 16.85 | 16.45 | 17.40 | +0.66 | +4.08% | 8 | 151 | 22.47% |
| V240920C00270000 | 2024-05-31 12:09PM EDT | 270.00 | 12.05 | 13.15 | 14.65 | -1.15 | -8.71% | 35 | 241 | 22.34% |
| V240920C00275000 | 2024-05-31 12:56PM EDT | 275.00 | 9.42 | 10.70 | 11.00 | -0.88 | -8.54% | 20 | 377 | 20.22% |
| V240920C00280000 | 2024-05-31 3:42PM EDT | 280.00 | 8.00 | 8.20 | 8.50 | -0.03 | -0.37% | 12 | 2,415 | 19.49% |
| V240920C00285000 | 2024-05-31 1:57PM EDT | 285.00 | 5.40 | 6.10 | 6.40 | -0.70 | -11.48% | 27 | 1,190 | 18.85% |
| V240920C00290000 | 2024-05-31 1:00PM EDT | 290.00 | 3.83 | 4.35 | 4.70 | -0.71 | -15.64% | 7 | 1,613 | 18.33% |
| V240920C00295000 | 2024-05-31 2:24PM EDT | 295.00 | 2.89 | 3.05 | 3.40 | -0.26 | -8.25% | 14 | 1,096 | 17.97% |
| V240920C00300000 | 2024-05-31 3:43PM EDT | 300.00 | 2.20 | 2.08 | 2.43 | +0.02 | +0.92% | 190 | 2,179 | 17.74% |
| V240920C00305000 | 2024-05-31 11:10AM EDT | 305.00 | 1.53 | 1.43 | 1.69 | +0.12 | +8.51% | 13 | 879 | 17.51% |
| V240920C00310000 | 2024-05-31 10:46AM EDT | 310.00 | 0.89 | 0.94 | 1.20 | -0.11 | -11.00% | 1 | 1,332 | 17.51% |
| V240920C00315000 | 2024-05-31 1:18PM EDT | 315.00 | 0.57 | 0.65 | 0.75 | -0.33 | -36.67% | 43 | 683 | 17.07% |
| V240920C00320000 | 2024-05-31 11:22AM EDT | 320.00 | 0.45 | 0.44 | 0.52 | -0.03 | -6.25% | 1 | 404 | 17.14% |
| V240920C00325000 | 2024-05-31 11:45AM EDT | 325.00 | 0.28 | 0.29 | 0.38 | -0.09 | -24.32% | 4 | 94 | 17.40% |
| V240920C00330000 | 2024-05-31 10:50AM EDT | 330.00 | 0.23 | 0.12 | 0.27 | -0.01 | -4.17% | 2 | 194 | 17.58% |
| V240920C00335000 | 2024-05-30 3:53PM EDT | 335.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 2 | 41 | 17.87% |
| V240920C00340000 | 2024-05-22 1:16PM EDT | 340.00 | 0.21 | 0.03 | 0.16 | 0.00 | - | 3 | 152 | 18.34% |
| V240920C00345000 | 2024-05-16 2:44PM EDT | 345.00 | 0.23 | 0.07 | 0.14 | 0.00 | - | 1 | 8 | 18.99% |
| V240920C00350000 | 2024-05-28 1:49PM EDT | 350.00 | 0.11 | 0.03 | 0.44 | 0.00 | - | 15 | 34 | 23.71% |
| V240920C00355000 | 2024-05-22 2:20PM EDT | 355.00 | 0.10 | 0.02 | 0.42 | 0.00 | - | 2 | 5 | 24.61% |
| V240920C00360000 | 2024-05-10 1:28PM EDT | 360.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 2 | 12 | 25.56% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 30.03% |
| V240920C00370000 | 2024-05-09 10:43AM EDT | 370.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 62 | 27.39% |
| V240920C00380000 | 2024-05-14 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 25.68% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 27.83% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 32.50% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 55.57% |
| V240920P00135000 | 2024-02-23 1:07PM EDT | 135.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 5 | 50 | 56.89% |
| V240920P00140000 | 2024-02-27 3:24PM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 52.25% |
| V240920P00145000 | 2024-03-11 2:14PM EDT | 145.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 9 | 51.07% |
| V240920P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 54.15% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 6 | 38.97% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 8 | 43.95% |
| V240920P00170000 | 2024-05-31 2:40PM EDT | 170.00 | 0.10 | 0.03 | 0.31 | -0.14 | -58.33% | 4 | 459 | 40.53% |
| V240920P00175000 | 2024-05-31 2:39PM EDT | 175.00 | 0.12 | 0.04 | 2.23 | -0.10 | -45.45% | 8 | 25 | 55.48% |
| V240920P00180000 | 2024-05-31 2:38PM EDT | 180.00 | 0.14 | 0.06 | 0.14 | -0.09 | -39.13% | 4 | 443 | 32.37% |
| V240920P00185000 | 2024-05-08 1:43PM EDT | 185.00 | 0.23 | 0.07 | 0.16 | 0.00 | - | 1 | 40 | 31.01% |
| V240920P00190000 | 2024-05-28 2:50PM EDT | 190.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 5 | 107 | 31.30% |
| V240920P00195000 | 2024-05-15 3:38PM EDT | 195.00 | 0.17 | 0.18 | 0.23 | 0.00 | - | 6 | 60 | 28.64% |
| V240920P00200000 | 2024-05-28 9:57AM EDT | 200.00 | 0.29 | 0.22 | 0.32 | 0.00 | - | 1 | 254 | 28.13% |
| V240920P00205000 | 2024-05-28 10:58AM EDT | 205.00 | 0.29 | 0.19 | 0.34 | 0.00 | - | 2 | 108 | 26.42% |
| V240920P00210000 | 2024-05-22 10:14AM EDT | 210.00 | 0.30 | 0.33 | 0.48 | 0.00 | - | 3 | 189 | 25.99% |
| V240920P00215000 | 2024-05-22 10:14AM EDT | 215.00 | 0.37 | 0.41 | 0.48 | 0.00 | - | 3 | 146 | 24.00% |
| V240920P00220000 | 2024-05-31 3:32PM EDT | 220.00 | 0.63 | 0.52 | 0.59 | 0.00 | - | 2 | 167 | 22.93% |
| V240920P00225000 | 2024-05-29 3:55PM EDT | 225.00 | 0.85 | 0.66 | 0.76 | 0.00 | - | 3 | 285 | 22.06% |
| V240920P00230000 | 2024-05-31 12:36PM EDT | 230.00 | 1.07 | 0.76 | 0.95 | +0.07 | +7.00% | 1 | 851 | 21.05% |
| V240920P00235000 | 2024-05-31 11:45AM EDT | 235.00 | 1.35 | 1.00 | 1.21 | +0.30 | +28.57% | 4 | 182 | 20.12% |
| V240920P00240000 | 2024-05-31 12:47PM EDT | 240.00 | 1.81 | 1.33 | 1.55 | +0.16 | +9.70% | 4 | 1,111 | 19.21% |
| V240920P00245000 | 2024-05-31 2:36PM EDT | 245.00 | 1.91 | 1.81 | 2.07 | -0.31 | -13.96% | 6 | 612 | 18.55% |
| V240920P00250000 | 2024-05-29 1:50PM EDT | 250.00 | 2.83 | 2.42 | 2.65 | -0.12 | -4.07% | 3 | 1,291 | 17.64% |
| V240920P00255000 | 2024-05-30 2:01PM EDT | 255.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 7 | 624 | 16.95% |
| V240920P00260000 | 2024-05-31 2:00PM EDT | 260.00 | 4.65 | 4.25 | 4.60 | -0.34 | -6.81% | 29 | 577 | 16.27% |
| V240920P00265000 | 2024-05-31 3:47PM EDT | 265.00 | 6.05 | 5.50 | 5.90 | -0.40 | -6.20% | 14 | 650 | 15.42% |
| V240920P00270000 | 2024-05-31 1:46PM EDT | 270.00 | 8.58 | 7.15 | 7.55 | +0.38 | +4.63% | 92 | 808 | 14.57% |
| V240920P00275000 | 2024-05-31 12:35PM EDT | 275.00 | 11.10 | 9.30 | 9.60 | +0.56 | +5.31% | 3 | 1,060 | 13.68% |
| V240920P00280000 | 2024-05-31 12:17PM EDT | 280.00 | 13.98 | 11.40 | 12.90 | +0.68 | +5.11% | 8 | 1,022 | 14.12% |
| V240920P00285000 | 2024-05-29 12:07PM EDT | 285.00 | 16.98 | 14.40 | 15.95 | 0.00 | - | 48 | 1,600 | 13.33% |
| V240920P00290000 | 2024-05-28 12:03PM EDT | 290.00 | 20.34 | 17.80 | 19.50 | 0.00 | - | 3 | 516 | 12.54% |
| V240920P00295000 | 2024-05-29 10:09AM EDT | 295.00 | 25.50 | 22.00 | 23.55 | 0.00 | - | 10 | 93 | 11.84% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 25.10 | 26.40 | 0.00 | - | 2 | 51 | 0.00% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 305.00 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 36.95% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 46.65 | 49.95 | 0.00 | - | 1 | 0 | 24.82% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.