Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.755,24 +159,54 (+0,26%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 114.26% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 99.51% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 102.95% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 49.17% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 153.45 | 155.05 | 0.00 | - | 1 | 16 | 102.81% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 104.46% |
| V250117C00145000 | 2024-06-12 3:34PM EDT | 145.00 | 129.90 | 128.70 | 131.65 | 0.00 | - | 1 | 80 | 63.28% |
| V250117C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 134.86 | 123.90 | 126.85 | 0.00 | - | 60 | 104 | 61.18% |
| V250117C00155000 | 2024-05-15 10:23AM EDT | 155.00 | 128.89 | 117.60 | 121.00 | 0.00 | - | 25 | 28 | 54.44% |
| V250117C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 121.42 | 114.20 | 115.75 | 0.00 | - | 1 | 95 | 54.35% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 113.60 | 115.55 | 0.00 | - | 3 | 32 | 65.12% |
| V250117C00170000 | 2024-06-12 1:22PM EDT | 170.00 | 107.00 | 104.65 | 106.20 | 0.00 | - | 1 | 52 | 50.74% |
| V250117C00175000 | 2024-06-13 1:09PM EDT | 175.00 | 100.50 | 99.95 | 101.55 | 0.00 | - | 1 | 167 | 51.52% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00185000 | 2024-05-29 9:41AM EDT | 185.00 | 90.15 | 90.40 | 91.95 | 0.00 | - | 2 | 332 | 47.53% |
| V250117C00190000 | 2024-06-10 11:31AM EDT | 190.00 | 90.69 | 84.25 | 87.25 | 0.00 | - | 2 | 80 | 45.80% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-06-13 2:33PM EDT | 200.00 | 77.90 | 76.35 | 77.85 | 0.00 | - | 1 | 2,743 | 42.29% |
| V250117C00210000 | 2024-06-13 2:48PM EDT | 210.00 | 68.65 | 67.00 | 68.30 | 0.00 | - | 1 | 1,619 | 38.43% |
| V250117C00220000 | 2024-06-12 1:05PM EDT | 220.00 | 60.65 | 57.90 | 59.25 | 0.00 | - | 3 | 2,604 | 35.45% |
| V250117C00230000 | 2024-06-13 3:20PM EDT | 230.00 | 51.00 | 49.20 | 50.70 | 0.00 | - | 1 | 2,170 | 33.07% |
| V250117C00240000 | 2024-06-13 11:03AM EDT | 240.00 | 41.20 | 40.80 | 41.85 | +0.90 | +2.23% | 1 | 1,909 | 29.87% |
| V250117C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 33.55 | 32.75 | 34.25 | +0.75 | +2.29% | 26 | 3,438 | 28.06% |
| V250117C00260000 | 2024-06-13 1:00PM EDT | 260.00 | 26.00 | 25.85 | 26.95 | 0.00 | - | 3 | 849 | 26.00% |
| V250117C00265000 | 2024-06-14 11:49AM EDT | 265.00 | 23.00 | 22.35 | 23.10 | -0.50 | -2.13% | 27 | 556 | 24.48% |
| V250117C00270000 | 2024-06-14 2:35PM EDT | 270.00 | 20.05 | 19.30 | 19.85 | +0.65 | +3.35% | 5 | 795 | 23.50% |
| V250117C00275000 | 2024-06-14 12:21PM EDT | 275.00 | 17.10 | 16.70 | 17.00 | -0.55 | -3.12% | 8 | 4,529 | 22.77% |
| V250117C00280000 | 2024-06-14 3:24PM EDT | 280.00 | 14.40 | 14.10 | 14.65 | +0.05 | +0.35% | 105 | 1,696 | 22.40% |
| V250117C00285000 | 2024-06-13 10:26AM EDT | 285.00 | 12.01 | 11.80 | 12.05 | +0.26 | +2.21% | 1 | 824 | 21.48% |
| V250117C00290000 | 2024-06-14 1:56PM EDT | 290.00 | 10.05 | 9.75 | 10.25 | -0.05 | -0.50% | 3 | 947 | 21.27% |
| V250117C00295000 | 2024-06-14 9:58AM EDT | 295.00 | 7.75 | 7.95 | 8.35 | -0.18 | -2.27% | 2 | 1,242 | 20.67% |
| V250117C00300000 | 2024-06-14 3:45PM EDT | 300.00 | 6.63 | 6.40 | 6.75 | -0.12 | -1.78% | 5 | 2,969 | 20.18% |
| V250117C00305000 | 2024-06-14 1:56PM EDT | 305.00 | 5.30 | 5.10 | 5.35 | +0.18 | +3.52% | 6 | 1,847 | 19.67% |
| V250117C00310000 | 2024-06-12 3:46PM EDT | 310.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 5 | 2,393 | 19.33% |
| V250117C00315000 | 2024-06-14 12:35PM EDT | 315.00 | 3.33 | 3.15 | 3.30 | +0.23 | +7.42% | 8 | 2,596 | 18.95% |
| V250117C00320000 | 2024-06-13 3:50PM EDT | 320.00 | 2.58 | 2.43 | 2.76 | 0.00 | - | 18 | 580 | 19.10% |
| V250117C00325000 | 2024-06-13 2:26PM EDT | 325.00 | 2.02 | 1.85 | 1.99 | 0.00 | - | 1 | 438 | 18.48% |
| V250117C00330000 | 2024-06-03 3:35PM EDT | 330.00 | 1.56 | 1.39 | 1.55 | 0.00 | - | 38 | 911 | 18.36% |
| V250117C00335000 | 2024-06-13 11:55AM EDT | 335.00 | 1.12 | 1.11 | 1.22 | 0.00 | - | 1 | 808 | 18.32% |
| V250117C00340000 | 2024-06-11 2:30PM EDT | 340.00 | 1.14 | 0.85 | 0.95 | 0.00 | - | 2 | 537 | 18.27% |
| V250117C00345000 | 2024-06-12 9:43AM EDT | 345.00 | 0.96 | 0.65 | 0.76 | 0.00 | - | 11 | 37 | 18.35% |
| V250117C00350000 | 2024-06-12 1:40PM EDT | 350.00 | 0.60 | 0.50 | 0.61 | 0.00 | - | 4 | 158 | 18.43% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.93 | 1.03 | 0.00 | - | 4 | 19 | 21.24% |
| V250117C00360000 | 2024-06-14 9:40AM EDT | 360.00 | 0.43 | 0.31 | 0.41 | -0.06 | -12.24% | 2 | 98 | 18.74% |
| V250117C00365000 | 2024-06-12 9:35AM EDT | 365.00 | 0.44 | 0.24 | 0.35 | 0.00 | - | 2 | 47 | 19.01% |
| V250117C00370000 | 2024-06-14 11:59AM EDT | 370.00 | 0.30 | 0.19 | 0.29 | -0.06 | -16.67% | 4 | 168 | 19.17% |
| V250117C00380000 | 2024-06-14 9:30AM EDT | 380.00 | 0.51 | 0.12 | 0.22 | +0.06 | +13.33% | 10 | 110 | 19.75% |
| V250117C00390000 | 2024-06-12 1:17PM EDT | 390.00 | 0.15 | 0.08 | 0.18 | 0.00 | - | 7 | 18 | 20.46% |
| V250117C00400000 | 2024-06-10 9:56AM EDT | 400.00 | 0.20 | 0.04 | 0.20 | +0.02 | +11.11% | 2 | 52 | 21.97% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 25.70% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.02 | 0.47 | 0.00 | - | 2 | 7 | 27.27% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.02 | 0.45 | 0.00 | - | 1 | 2 | 28.28% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-05-14 3:35PM EDT | 90.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 171 | 51.95% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 56.89% |
| V250117P00100000 | 2024-06-07 11:57AM EDT | 100.00 | 0.05 | 0.01 | 0.46 | 0.00 | - | 3 | 277 | 55.57% |
| V250117P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 3 | 34 | 52.98% |
| V250117P00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 37 | 81 | 53.81% |
| V250117P00115000 | 2024-06-10 1:42PM EDT | 115.00 | 0.05 | 0.02 | 0.49 | 0.00 | - | 1 | 165 | 53.42% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 4 | 88 | 50.00% |
| V250117P00125000 | 2024-06-07 1:08PM EDT | 125.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 5 | 300 | 45.31% |
| V250117P00130000 | 2024-06-07 12:56PM EDT | 130.00 | 0.14 | 0.01 | 0.55 | 0.00 | - | 4 | 2,421 | 47.22% |
| V250117P00135000 | 2024-06-07 12:55PM EDT | 135.00 | 0.15 | 0.01 | 0.57 | 0.00 | - | 3 | 487 | 45.26% |
| V250117P00140000 | 2024-06-07 12:54PM EDT | 140.00 | 0.17 | 0.06 | 0.50 | 0.00 | - | 2 | 215 | 42.26% |
| V250117P00145000 | 2024-06-07 12:53PM EDT | 145.00 | 0.25 | 0.08 | 0.63 | 0.00 | - | 2 | 240 | 41.75% |
| V250117P00150000 | 2024-06-13 3:56PM EDT | 150.00 | 0.22 | 0.12 | 0.66 | 0.00 | - | 10 | 251 | 40.04% |
| V250117P00155000 | 2024-05-15 3:43PM EDT | 155.00 | 0.33 | 0.13 | 0.33 | 0.00 | - | 73 | 224 | 34.13% |
| V250117P00160000 | 2024-06-13 3:02PM EDT | 160.00 | 0.29 | 0.27 | 0.37 | 0.00 | - | 5 | 678 | 32.96% |
| V250117P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.40 | 0.20 | 0.39 | 0.00 | - | 1 | 374 | 31.49% |
| V250117P00170000 | 2024-06-11 3:30PM EDT | 170.00 | 0.42 | 0.27 | 0.49 | 0.00 | - | 1 | 932 | 30.91% |
| V250117P00175000 | 2024-06-05 3:57PM EDT | 175.00 | 0.53 | 0.44 | 0.55 | 0.00 | - | 25 | 208 | 29.77% |
| V250117P00180000 | 2024-06-12 2:13PM EDT | 180.00 | 0.53 | 0.50 | 0.61 | 0.00 | - | 11 | 401 | 28.61% |
| V250117P00185000 | 2024-06-12 9:30AM EDT | 185.00 | 0.55 | 0.59 | 0.70 | 0.00 | - | 4 | 652 | 27.63% |
| V250117P00190000 | 2024-06-11 3:48PM EDT | 190.00 | 0.70 | 0.68 | 0.79 | 0.00 | - | 1 | 428 | 26.56% |
| V250117P00195000 | 2024-06-14 3:03PM EDT | 195.00 | 0.90 | 0.79 | 0.91 | -0.01 | -1.10% | 1 | 469 | 25.61% |
| V250117P00200000 | 2024-06-12 2:01PM EDT | 200.00 | 0.99 | 0.93 | 1.05 | 0.00 | - | 14 | 1,530 | 24.68% |
| V250117P00210000 | 2024-06-13 11:13AM EDT | 210.00 | 1.37 | 1.31 | 1.42 | 0.00 | - | 1 | 2,909 | 22.91% |
| V250117P00220000 | 2024-06-13 11:13AM EDT | 220.00 | 1.93 | 1.72 | 1.97 | 0.00 | - | 1 | 2,682 | 21.30% |
| V250117P00230000 | 2024-06-12 3:50PM EDT | 230.00 | 2.75 | 2.54 | 2.84 | 0.00 | - | 3 | 2,499 | 19.93% |
| V250117P00240000 | 2024-06-14 10:08AM EDT | 240.00 | 4.20 | 3.95 | 4.35 | +0.30 | +7.69% | 1 | 6,475 | 19.06% |
| V250117P00250000 | 2024-06-14 11:05AM EDT | 250.00 | 6.00 | 5.80 | 6.05 | +0.25 | +4.35% | 1 | 3,433 | 17.55% |
| V250117P00260000 | 2024-06-14 12:25PM EDT | 260.00 | 8.60 | 8.20 | 8.80 | +0.31 | +3.74% | 1 | 2,200 | 16.52% |
| V250117P00265000 | 2024-06-13 12:15PM EDT | 265.00 | 10.23 | 9.75 | 10.30 | 0.00 | - | 1 | 1,606 | 15.72% |
| V250117P00270000 | 2024-06-14 3:24PM EDT | 270.00 | 11.87 | 11.90 | 12.20 | -0.53 | -4.27% | 104 | 3,046 | 15.08% |
| V250117P00275000 | 2024-06-14 3:31PM EDT | 275.00 | 14.10 | 13.80 | 14.55 | -0.15 | -1.05% | 1 | 1,102 | 14.62% |
| V250117P00280000 | 2024-06-14 1:36PM EDT | 280.00 | 16.50 | 16.30 | 16.90 | -0.25 | -1.49% | 2 | 1,219 | 13.76% |
| V250117P00285000 | 2024-06-12 3:29PM EDT | 285.00 | 19.35 | 18.95 | 20.60 | 0.00 | - | 31 | 707 | 14.19% |
| V250117P00290000 | 2024-06-05 10:15AM EDT | 290.00 | 21.40 | 22.20 | 23.85 | 0.00 | - | 5 | 277 | 13.63% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 23.90 | 25.45 | 0.00 | - | 1 | 152 | 9.28% |
| V250117P00300000 | 2024-05-31 1:00PM EDT | 300.00 | 30.96 | 29.45 | 31.30 | 0.00 | - | 1 | 123 | 12.44% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 30.25 | 32.05 | 0.00 | - | 2 | 15 | 0.00% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 13.67% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 43.70 | 48.30 | 0.00 | - | 4 | 1 | 20.21% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 44.00 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00330000 | 2024-05-29 3:59PM EDT | 330.00 | 61.03 | 58.60 | 60.80 | 0.00 | - | 1 | 3 | 18.16% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 0.00% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00370000 | 2024-06-13 3:44PM EDT | 370.00 | 99.06 | 98.45 | 100.85 | 0.00 | - | 1 | 1 | 25.70% |
| V250117P00380000 | 2024-06-10 3:47PM EDT | 380.00 | 104.94 | 108.45 | 110.90 | 0.00 | - | 1 | 0 | 27.53% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 0.00% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 41.93% |
© 2024 Yahoo. Todos los derechos reservados.