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
62.371,87 +337,72 (+0,54%)
Visa Inc. (V)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00150000 | 2024-05-06 2:16PM EDT | 150.00 | 125.49 | 124.00 | 127.20 | 0.00 | - | 8 | 40 | 57.27% |
| V241220C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 129.88 | 119.00 | 122.40 | 0.00 | - | 100 | 103 | 55.07% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 71.60% |
| V241220C00180000 | 2024-01-29 11:54AM EDT | 180.00 | 98.65 | 111.20 | 113.75 | 0.00 | - | - | 2 | 82.88% |
| V241220C00200000 | 2024-05-30 9:49AM EDT | 200.00 | 75.45 | 76.00 | 79.45 | 0.00 | - | 1 | 3 | 43.83% |
| V241220C00210000 | 2024-05-14 9:49AM EDT | 210.00 | 72.80 | 66.60 | 70.15 | 0.00 | - | 1 | 2 | 40.42% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 220.00 | 65.30 | 67.50 | 68.80 | 0.00 | - | 12 | 10 | 50.67% |
| V241220C00230000 | 2024-05-13 1:07PM EDT | 230.00 | 57.55 | 50.10 | 51.80 | 0.00 | - | 10 | 12 | 33.67% |
| V241220C00235000 | 2024-05-13 2:36PM EDT | 235.00 | 53.31 | 45.70 | 47.40 | 0.00 | - | 4 | 4 | 32.17% |
| V241220C00240000 | 2024-05-23 1:32PM EDT | 240.00 | 43.85 | 41.40 | 42.65 | 0.00 | - | 1 | 124 | 30.06% |
| V241220C00245000 | 2024-05-23 12:48PM EDT | 245.00 | 35.79 | 37.25 | 38.95 | -3.81 | -9.62% | 1 | 2 | 29.46% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 250.00 | 37.48 | 40.60 | 42.00 | 0.00 | - | 1 | 22 | 37.99% |
| V241220C00255000 | 2024-05-23 12:47PM EDT | 255.00 | 31.85 | 29.70 | 31.15 | 0.00 | - | 1 | 5 | 27.18% |
| V241220C00260000 | 2024-05-23 1:19PM EDT | 260.00 | 28.20 | 26.05 | 27.40 | 0.00 | - | 2 | 91 | 26.01% |
| V241220C00265000 | 2024-05-28 2:50PM EDT | 265.00 | 22.45 | 22.35 | 24.05 | 0.00 | - | 2 | 46 | 25.17% |
| V241220C00270000 | 2024-05-30 11:56AM EDT | 270.00 | 19.19 | 18.50 | 20.25 | 0.00 | - | 3 | 72 | 23.56% |
| V241220C00275000 | 2024-05-29 10:11AM EDT | 275.00 | 15.70 | 16.55 | 17.80 | 0.00 | - | 4 | 35 | 23.40% |
| V241220C00280000 | 2024-05-31 1:26PM EDT | 280.00 | 13.05 | 14.05 | 14.65 | -0.80 | -5.78% | 3 | 217 | 22.13% |
| V241220C00285000 | 2024-05-31 1:32PM EDT | 285.00 | 11.23 | 11.60 | 12.20 | +0.33 | +3.03% | 2 | 578 | 21.45% |
| V241220C00290000 | 2024-05-30 2:54PM EDT | 290.00 | 9.55 | 9.50 | 10.05 | 0.00 | - | 4 | 1,292 | 20.86% |
| V241220C00295000 | 2024-05-31 10:25AM EDT | 295.00 | 7.03 | 7.60 | 8.15 | -0.57 | -7.50% | 1 | 207 | 20.29% |
| V241220C00300000 | 2024-05-31 1:55PM EDT | 300.00 | 5.70 | 6.00 | 6.60 | -0.35 | -5.79% | 2 | 542 | 19.90% |
| V241220C00305000 | 2024-05-31 12:00PM EDT | 305.00 | 4.27 | 4.75 | 5.15 | -0.03 | -0.70% | 17 | 238 | 19.34% |
| V241220C00310000 | 2024-05-28 2:10PM EDT | 310.00 | 3.33 | 3.75 | 4.10 | -0.57 | -14.62% | 2 | 161 | 19.09% |
| V241220C00315000 | 2024-05-24 10:19AM EDT | 315.00 | 2.59 | 2.87 | 3.25 | -1.06 | -29.04% | 1 | 46 | 18.90% |
| V241220C00320000 | 2024-05-28 3:41PM EDT | 320.00 | 2.23 | 2.11 | 2.49 | 0.00 | - | 3 | 208 | 18.59% |
| V241220C00325000 | 2024-05-29 3:26PM EDT | 325.00 | 1.71 | 1.63 | 1.95 | 0.00 | - | 4 | 356 | 18.48% |
| V241220C00330000 | 2024-05-31 3:38PM EDT | 330.00 | 1.25 | 1.21 | 1.55 | -0.06 | -4.58% | 2 | 69 | 18.49% |
| V241220C00335000 | 2024-05-03 3:33PM EDT | 335.00 | 1.36 | 0.95 | 1.22 | 0.00 | - | 1 | 330 | 18.48% |
| V241220C00340000 | 2024-05-13 1:51PM EDT | 340.00 | 1.58 | 0.71 | 0.84 | 0.00 | - | 3 | 19 | 17.99% |
| V241220C00345000 | 2024-05-13 2:39PM EDT | 345.00 | 1.22 | 0.54 | 0.78 | 0.00 | - | 4 | 20 | 18.63% |
| V241220C00350000 | 2024-05-20 10:19AM EDT | 350.00 | 0.87 | 0.41 | 0.64 | 0.00 | - | 2 | 61 | 18.80% |
| V241220C00355000 | 2024-05-13 9:42AM EDT | 355.00 | 0.83 | 0.32 | 0.41 | 0.00 | - | 6 | 12 | 18.20% |
| V241220C00360000 | 2024-05-28 1:35PM EDT | 360.00 | 0.31 | 0.24 | 0.34 | 0.00 | - | 1 | 4 | 18.43% |
| V241220C00370000 | 2024-05-06 12:21PM EDT | 370.00 | 0.30 | 0.15 | 0.24 | 0.00 | - | 1 | 3 | 18.92% |
| V241220C00380000 | 2024-05-24 12:57PM EDT | 380.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 1 | 19 | 20.85% |
| V241220C00390000 | 2024-03-25 12:27PM EDT | 390.00 | 0.61 | 0.21 | 0.42 | 0.00 | - | 1 | 2 | 23.44% |
| V241220C00400000 | 2024-04-30 2:11PM EDT | 400.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 25.29% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 26.54% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 27.54% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 10 | 28.08% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-05-06 12:44PM EDT | 135.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 5 | 63 | 43.99% |
| V241220P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 42.07% |
| V241220P00150000 | 2024-05-06 2:16PM EDT | 150.00 | 0.01 | 0.00 | 2.29 | 0.00 | - | 8 | 145 | 53.18% |
| V241220P00155000 | 2024-05-17 3:48PM EDT | 155.00 | 0.56 | 0.00 | 2.33 | 0.00 | - | 100 | 103 | 50.90% |
| V241220P00160000 | 2024-05-08 10:09AM EDT | 160.00 | 0.32 | 0.11 | 0.33 | 0.00 | - | 2 | 13 | 33.84% |
| V241220P00165000 | 2024-05-03 3:23PM EDT | 165.00 | 0.50 | 0.15 | 0.44 | 0.00 | - | 2 | 38 | 33.52% |
| V241220P00170000 | 2024-05-22 3:42PM EDT | 170.00 | 0.32 | 0.29 | 0.40 | 0.00 | - | 1 | 22 | 31.30% |
| V241220P00175000 | 2024-04-22 2:42PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| V241220P00180000 | 2024-04-19 12:15PM EDT | 180.00 | 1.14 | 0.30 | 0.62 | 0.00 | - | 6 | 143 | 30.04% |
| V241220P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 0.49 | 0.38 | 0.63 | 0.00 | - | 20 | 50 | 28.41% |
| V241220P00190000 | 2024-05-14 3:23PM EDT | 190.00 | 0.68 | 0.47 | 0.69 | 0.00 | - | 3 | 89 | 27.16% |
| V241220P00195000 | 2024-05-30 11:59AM EDT | 195.00 | 0.73 | 0.57 | 0.80 | 0.00 | - | 1 | 26 | 26.22% |
| V241220P00200000 | 2024-05-20 10:40AM EDT | 200.00 | 0.75 | 0.69 | 0.92 | 0.00 | - | 1 | 115 | 25.24% |
| V241220P00205000 | 2024-04-26 3:41PM EDT | 205.00 | 1.60 | 0.88 | 1.05 | 0.00 | - | 2 | 2 | 24.23% |
| V241220P00210000 | 2024-05-31 2:32PM EDT | 210.00 | 1.25 | 0.98 | 1.23 | -0.03 | -2.34% | 1 | 61 | 23.35% |
| V241220P00215000 | 2024-05-31 2:07PM EDT | 215.00 | 1.49 | 1.18 | 1.44 | +0.01 | +0.68% | 1 | 13 | 22.47% |
| V241220P00220000 | 2024-05-31 2:06PM EDT | 220.00 | 1.77 | 1.43 | 1.71 | +0.01 | +0.57% | 2 | 233 | 21.67% |
| V241220P00225000 | 2024-05-30 3:03PM EDT | 225.00 | 2.17 | 1.88 | 2.08 | 0.00 | - | 12 | 21 | 21.02% |
| V241220P00230000 | 2024-05-31 12:27PM EDT | 230.00 | 2.64 | 2.12 | 2.50 | +0.11 | +4.35% | 1 | 109 | 20.31% |
| V241220P00235000 | 2024-05-28 12:47PM EDT | 235.00 | 3.05 | 2.59 | 2.98 | 0.00 | - | 1 | 9 | 19.54% |
| V241220P00240000 | 2024-05-30 9:42AM EDT | 240.00 | 4.01 | 3.15 | 3.55 | 0.00 | - | 10 | 293 | 18.78% |
| V241220P00245000 | 2024-05-31 2:21PM EDT | 245.00 | 4.57 | 3.95 | 4.30 | -0.13 | -2.77% | 2 | 69 | 18.13% |
| V241220P00250000 | 2024-05-30 2:24PM EDT | 250.00 | 5.52 | 4.85 | 5.30 | 0.00 | - | 2 | 347 | 17.66% |
| V241220P00255000 | 2024-05-30 2:33PM EDT | 255.00 | 6.65 | 5.90 | 6.30 | 0.00 | - | 13 | 43 | 16.90% |
| V241220P00260000 | 2024-05-28 10:23AM EDT | 260.00 | 7.81 | 7.15 | 7.70 | 0.00 | - | 1 | 226 | 16.42% |
| V241220P00265000 | 2024-05-30 3:43PM EDT | 265.00 | 9.75 | 8.65 | 9.20 | 0.00 | - | 3 | 55 | 15.75% |
| V241220P00270000 | 2024-05-28 1:09PM EDT | 270.00 | 11.55 | 10.40 | 11.00 | 0.00 | - | 11 | 49 | 15.12% |
| V241220P00275000 | 2024-05-30 3:18PM EDT | 275.00 | 13.80 | 12.40 | 13.00 | 0.00 | - | 3 | 54 | 14.37% |
| V241220P00280000 | 2024-05-31 10:07AM EDT | 280.00 | 16.95 | 14.75 | 15.40 | +0.65 | +3.99% | 192 | 164 | 13.68% |
| V241220P00285000 | 2024-05-28 3:58PM EDT | 285.00 | 19.15 | 16.70 | 18.45 | 0.00 | - | 18 | 123 | 13.37% |
| V241220P00290000 | 2024-05-29 1:25PM EDT | 290.00 | 22.40 | 19.85 | 21.40 | 0.00 | - | 50 | 147 | 12.40% |
| V241220P00295000 | 2024-05-09 11:09AM EDT | 295.00 | 21.50 | 23.45 | 25.00 | 0.00 | - | 3 | 135 | 11.77% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 300.00 | 25.45 | 27.40 | 29.00 | 0.00 | - | 2 | 57 | 11.20% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 305.00 | 33.70 | 35.20 | 36.70 | 0.00 | - | 2 | 2 | 17.75% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 310.00 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 22.66% |
| V241220P00315000 | 2024-02-26 11:30AM EDT | 315.00 | 33.15 | 38.05 | 39.80 | 0.00 | - | 5 | 3 | 0.00% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00325000 | 2024-01-26 10:55AM EDT | 325.00 | 59.00 | 40.65 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.