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
62.372,60 +374,67 (+0,60%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018C00150000 | 2024-02-08 3:47PM EDT | 150.00 | 130.70 | 132.85 | 135.55 | 0.00 | - | 1 | 1 | 102.95% |
| V241018C00155000 | 2024-03-05 3:40PM EDT | 155.00 | 127.96 | 120.85 | 124.50 | 0.00 | - | - | 96 | 75.44% |
| V241018C00170000 | 2024-02-06 12:50PM EDT | 170.00 | 110.05 | 110.80 | 114.40 | 0.00 | - | - | 3 | 81.79% |
| V241018C00180000 | 2024-03-13 10:11AM EDT | 180.00 | 109.53 | 98.55 | 102.00 | 0.00 | - | - | 2 | 67.74% |
| V241018C00185000 | 2024-03-13 1:27PM EDT | 185.00 | 106.00 | 93.95 | 97.30 | 0.00 | - | 1 | 3 | 65.48% |
| V241018C00190000 | 2024-02-06 12:12PM EDT | 190.00 | 91.40 | 91.85 | 95.45 | 0.00 | - | - | 1 | 70.33% |
| V241018C00195000 | 2024-03-13 10:11AM EDT | 195.00 | 95.34 | 84.40 | 87.45 | 0.00 | - | - | 4 | 59.86% |
| V241018C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 75.25 | 74.50 | 77.55 | 0.00 | - | 2 | 8 | 47.30% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 56.65% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 220.00 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 52.11% |
| V241018C00230000 | 2024-05-01 1:21PM EDT | 230.00 | 46.45 | 47.40 | 48.95 | 0.00 | - | 5 | 9 | 34.49% |
| V241018C00240000 | 2024-05-16 12:50PM EDT | 240.00 | 47.45 | 38.30 | 39.80 | 0.00 | - | 2 | 25 | 30.72% |
| V241018C00250000 | 2024-05-29 12:42PM EDT | 250.00 | 28.91 | 29.70 | 31.70 | 0.00 | - | 3 | 97 | 28.43% |
| V241018C00260000 | 2024-05-31 12:43PM EDT | 260.00 | 20.15 | 21.85 | 23.20 | -7.25 | -26.46% | 4 | 171 | 24.67% |
| V241018C00270000 | 2024-05-31 3:29PM EDT | 270.00 | 14.61 | 14.90 | 16.50 | -0.19 | -1.28% | 4 | 858 | 22.75% |
| V241018C00280000 | 2024-05-31 3:37PM EDT | 280.00 | 10.00 | 9.80 | 10.15 | +0.55 | +5.82% | 136 | 578 | 19.92% |
| V241018C00290000 | 2024-05-31 3:29PM EDT | 290.00 | 5.40 | 5.70 | 6.05 | -0.20 | -3.57% | 14 | 503 | 18.69% |
| V241018C00300000 | 2024-05-31 3:53PM EDT | 300.00 | 3.20 | 3.00 | 3.45 | +0.10 | +3.23% | 11 | 713 | 18.07% |
| V241018C00310000 | 2024-05-31 12:18PM EDT | 310.00 | 1.34 | 1.49 | 1.81 | -0.24 | -15.19% | 4 | 318 | 17.53% |
| V241018C00320000 | 2024-05-28 3:54PM EDT | 320.00 | 0.80 | 0.72 | 0.97 | 0.00 | - | 12 | 179 | 17.49% |
| V241018C00330000 | 2024-05-30 9:30AM EDT | 330.00 | 0.37 | 0.34 | 0.55 | 0.00 | - | 1 | 228 | 17.80% |
| V241018C00340000 | 2024-05-29 9:49AM EDT | 340.00 | 0.22 | 0.16 | 0.25 | 0.00 | - | 1 | 253 | 17.51% |
| V241018C00350000 | 2024-05-22 2:42PM EDT | 350.00 | 0.22 | 0.09 | 0.17 | 0.00 | - | 5 | 106 | 18.36% |
| V241018C00360000 | 2024-03-20 11:53AM EDT | 360.00 | 1.28 | 0.38 | 0.55 | 0.00 | - | 1 | 2 | 24.01% |
| V241018C00370000 | 2024-05-20 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 5 | 16 | 24.39% |
| V241018C00380000 | 2024-02-06 11:53AM EDT | 380.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | - | 1 | 27.20% |
| V241018C00390000 | 2024-02-29 2:25PM EDT | 390.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 1 | 26.20% |
| V241018C00400000 | 2024-02-06 11:51AM EDT | 400.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 2 | 1 | 27.74% |
| V241018C00410000 | 2024-04-25 10:01AM EDT | 410.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 6 | 30.86% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 1 | 11 | 52.98% |
| V241018P00140000 | 2024-03-07 3:32PM EDT | 140.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 53.81% |
| V241018P00145000 | 2024-04-03 3:24PM EDT | 145.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 6 | 3 | 49.71% |
| V241018P00150000 | 2024-04-03 3:23PM EDT | 150.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | 5 | 9 | 47.61% |
| V241018P00155000 | 2024-03-05 3:40PM EDT | 155.00 | 0.36 | 0.03 | 0.31 | 0.00 | - | - | 96 | 42.53% |
| V241018P00160000 | 2024-02-22 3:43PM EDT | 160.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 46.14% |
| V241018P00170000 | 2024-05-14 3:46PM EDT | 170.00 | 0.21 | 0.06 | 0.14 | 0.00 | - | 1 | 41 | 32.52% |
| V241018P00175000 | 2024-05-06 12:29PM EDT | 175.00 | 0.21 | 0.00 | 2.27 | 0.00 | - | 4 | 25 | 49.84% |
| V241018P00180000 | 2024-05-14 3:45PM EDT | 180.00 | 0.26 | 0.08 | 0.20 | 0.00 | - | 1 | 5 | 30.37% |
| V241018P00185000 | 2024-05-14 1:26PM EDT | 185.00 | 0.22 | 0.08 | 0.31 | 0.00 | - | 20 | 29 | 30.45% |
| V241018P00190000 | 2024-05-20 1:13PM EDT | 190.00 | 0.22 | 0.12 | 0.35 | 0.00 | - | 1 | 7 | 29.15% |
| V241018P00195000 | 2024-01-26 2:08PM EDT | 195.00 | 1.50 | 0.94 | 1.16 | 0.00 | - | 2 | 2 | 34.03% |
| V241018P00200000 | 2024-05-28 10:29AM EDT | 200.00 | 0.38 | 0.22 | 0.40 | 0.00 | - | 10 | 53 | 26.07% |
| V241018P00210000 | 2024-05-30 3:29PM EDT | 210.00 | 0.52 | 0.38 | 0.56 | 0.00 | - | 1 | 50 | 23.91% |
| V241018P00220000 | 2024-05-23 2:39PM EDT | 220.00 | 0.80 | 0.62 | 0.82 | 0.00 | - | 1 | 99 | 21.94% |
| V241018P00230000 | 2024-05-28 1:17PM EDT | 230.00 | 1.33 | 1.04 | 1.24 | 0.00 | - | 3 | 94 | 20.09% |
| V241018P00240000 | 2024-05-28 3:28PM EDT | 240.00 | 2.15 | 1.74 | 2.00 | 0.00 | - | 1 | 208 | 18.56% |
| V241018P00250000 | 2024-05-30 1:41PM EDT | 250.00 | 3.45 | 2.92 | 3.25 | 0.00 | - | 4 | 487 | 17.11% |
| V241018P00260000 | 2024-05-29 3:15PM EDT | 260.00 | 5.40 | 4.85 | 5.20 | -0.36 | -6.25% | 5 | 440 | 15.59% |
| V241018P00270000 | 2024-05-31 12:02PM EDT | 270.00 | 9.65 | 7.95 | 8.30 | +0.40 | +4.32% | 55 | 381 | 14.16% |
| V241018P00280000 | 2024-05-31 1:53PM EDT | 280.00 | 14.50 | 12.50 | 12.95 | +0.75 | +5.45% | 33 | 499 | 12.71% |
| V241018P00290000 | 2024-05-28 3:50PM EDT | 290.00 | 20.72 | 18.25 | 19.80 | 0.00 | - | 1 | 107 | 11.85% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 310.00 | 37.50 | 39.10 | 40.95 | 0.00 | - | 2 | 0 | 21.52% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 320.00 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 0.00% |
| V241018P00330000 | 2024-02-23 2:17PM EDT | 330.00 | 45.90 | 44.70 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |
| V241018P00420000 | 2024-04-29 9:38AM EDT | 420.00 | 147.41 | 149.00 | 151.10 | 0.00 | - | - | 0 | 49.17% |
© 2024 Yahoo. Todos los derechos reservados.