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
61.749,28 -54,29 (-0,09%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00175000 | 2024-06-07 2:21PM EDT | 175.00 | 113.70 | 101.50 | 106.00 | 0.00 | - | 1 | 2 | 47.99% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 58.01% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 92.50 | 97.45 | 0.00 | - | 3 | 8 | 51.20% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 52.41% |
| V250620C00200000 | 2024-06-03 11:21AM EDT | 200.00 | 82.00 | 79.10 | 83.45 | 0.00 | - | 1 | 4 | 40.94% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 40.27% |
| V250620C00210000 | 2024-05-20 3:24PM EDT | 210.00 | 81.80 | 70.05 | 74.45 | 0.00 | - | 1 | 2 | 38.07% |
| V250620C00215000 | 2024-04-25 12:05PM EDT | 215.00 | 75.40 | 71.10 | 75.45 | 0.00 | - | 3 | 8 | 43.44% |
| V250620C00220000 | 2024-06-14 1:11PM EDT | 220.00 | 64.70 | 63.20 | 65.05 | -6.80 | -9.51% | 2 | 63 | 34.64% |
| V250620C00225000 | 2024-06-14 1:11PM EDT | 225.00 | 60.60 | 59.20 | 60.65 | +0.42 | +0.70% | 2 | 13 | 33.28% |
| V250620C00230000 | 2024-06-14 1:11PM EDT | 230.00 | 56.55 | 55.10 | 57.50 | +0.48 | +0.86% | 2 | 49 | 33.33% |
| V250620C00235000 | 2024-06-05 9:46AM EDT | 235.00 | 55.10 | 51.45 | 52.65 | 0.00 | - | 1 | 1 | 31.36% |
| V250620C00240000 | 2024-05-28 1:00PM EDT | 240.00 | 49.65 | 47.40 | 48.80 | 0.00 | - | 1 | 13 | 30.46% |
| V250620C00245000 | 2024-06-11 3:45PM EDT | 245.00 | 48.24 | 42.15 | 46.45 | 0.00 | - | 357 | 334 | 31.03% |
| V250620C00250000 | 2024-06-12 1:05PM EDT | 250.00 | 41.65 | 38.55 | 41.75 | 0.00 | - | 4 | 21 | 29.09% |
| V250620C00255000 | 2024-04-12 1:11PM EDT | 255.00 | 45.35 | 46.70 | 48.30 | 0.00 | - | 7 | 15 | 38.10% |
| V250620C00260000 | 2024-06-12 3:27PM EDT | 260.00 | 34.70 | 33.60 | 34.40 | 0.00 | - | 3 | 67 | 27.06% |
| V250620C00265000 | 2024-06-12 9:44AM EDT | 265.00 | 34.75 | 30.35 | 31.80 | 0.00 | - | 1 | 373 | 26.92% |
| V250620C00270000 | 2024-06-12 1:44PM EDT | 270.00 | 28.20 | 27.35 | 28.25 | 0.00 | - | 1 | 222 | 25.77% |
| V250620C00275000 | 2024-06-14 10:59AM EDT | 275.00 | 25.35 | 24.70 | 26.50 | -0.45 | -1.74% | 1 | 126 | 26.18% |
| V250620C00280000 | 2024-06-13 1:54PM EDT | 280.00 | 22.75 | 22.05 | 23.20 | 0.00 | - | 1 | 103 | 25.03% |
| V250620C00285000 | 2024-06-12 11:38AM EDT | 285.00 | 21.65 | 19.55 | 20.50 | 0.00 | - | 1 | 387 | 24.31% |
| V250620C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 17.90 | 17.25 | 18.90 | -1.86 | -9.41% | 27 | 659 | 24.48% |
| V250620C00295000 | 2024-05-20 2:07PM EDT | 295.00 | 21.15 | 15.15 | 17.30 | 0.00 | - | 1 | 116 | 24.53% |
| V250620C00300000 | 2024-06-14 2:16PM EDT | 300.00 | 13.70 | 13.25 | 13.95 | +0.33 | +2.47% | 1 | 697 | 22.78% |
| V250620C00305000 | 2024-06-11 3:22PM EDT | 305.00 | 13.90 | 11.45 | 12.30 | 0.00 | - | 3 | 34 | 22.50% |
| V250620C00310000 | 2024-06-13 9:56AM EDT | 310.00 | 9.95 | 9.95 | 10.65 | 0.00 | - | 2 | 52 | 22.08% |
| V250620C00315000 | 2024-06-03 11:20AM EDT | 315.00 | 8.90 | 8.50 | 9.15 | -0.44 | -4.71% | 7 | 125 | 21.67% |
| V250620C00320000 | 2024-06-14 10:13AM EDT | 320.00 | 7.60 | 6.35 | 7.95 | -0.20 | -2.56% | 3 | 49 | 21.44% |
| V250620C00325000 | 2024-06-05 9:58AM EDT | 325.00 | 7.50 | 6.15 | 7.10 | 0.00 | - | 10 | 113 | 21.50% |
| V250620C00330000 | 2024-06-03 9:32AM EDT | 330.00 | 6.61 | 5.15 | 5.95 | 0.00 | - | 2 | 138 | 21.06% |
| V250620C00335000 | 2024-05-23 3:31PM EDT | 335.00 | 6.25 | 4.25 | 5.25 | 0.00 | - | 20 | 700 | 21.06% |
| V250620C00340000 | 2024-06-10 10:03AM EDT | 340.00 | 5.20 | 3.55 | 4.30 | 0.00 | - | 1 | 258 | 20.59% |
| V250620C00345000 | 2024-05-23 3:04PM EDT | 345.00 | 4.55 | 2.96 | 3.75 | 0.00 | - | 5 | 232 | 20.57% |
| V250620C00350000 | 2024-06-13 11:57AM EDT | 350.00 | 2.84 | 2.65 | 3.40 | 0.00 | - | 1 | 358 | 20.79% |
| V250620C00355000 | 2024-03-25 9:32AM EDT | 355.00 | 7.59 | 4.10 | 8.50 | 0.00 | - | 2 | 3 | 28.92% |
| V250620C00360000 | 2024-05-16 12:06PM EDT | 360.00 | 4.03 | 1.66 | 2.47 | 0.00 | - | 1 | 34 | 20.54% |
| V250620C00365000 | 2024-06-10 12:03PM EDT | 365.00 | 2.30 | 1.40 | 2.29 | 0.00 | - | 1 | 5 | 20.86% |
| V250620C00370000 | 2024-06-06 12:51PM EDT | 370.00 | 2.02 | 1.12 | 1.86 | 0.00 | - | 1 | 2 | 20.54% |
| V250620C00375000 | 2024-06-03 10:08AM EDT | 375.00 | 1.40 | 0.85 | 1.63 | 0.00 | - | 1 | 22 | 20.59% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 1.16 | 1.56 | 0.00 | - | 2 | 30 | 21.02% |
| V250620C00390000 | 2024-05-24 11:52AM EDT | 390.00 | 1.11 | 0.45 | 1.13 | 0.00 | - | 8 | 36 | 20.86% |
| V250620C00400000 | 2024-02-16 11:49AM EDT | 400.00 | 2.51 | 2.25 | 2.74 | 0.00 | - | 8 | 8 | 26.42% |
| V250620C00410000 | 2024-04-17 9:57AM EDT | 410.00 | 1.20 | 0.54 | 1.31 | 0.00 | - | 1 | 204 | 23.69% |
| V250620C00420000 | 2024-03-25 2:56PM EDT | 420.00 | 1.36 | 0.28 | 1.76 | 0.00 | - | 1 | 4 | 26.21% |
| V250620C00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.80 | 0.10 | 0.73 | 0.00 | - | 1 | 2 | 23.32% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-05-13 11:42AM EDT | 130.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 5 | 54 | 38.83% |
| V250620P00135000 | 2024-06-11 3:31PM EDT | 135.00 | 0.26 | 0.01 | 0.68 | 0.00 | - | 3 | 11 | 35.67% |
| V250620P00140000 | 2024-06-12 2:11PM EDT | 140.00 | 0.55 | 0.06 | 0.74 | 0.00 | - | 3 | 18 | 34.49% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 3 | 4 | 32.85% |
| V250620P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 0.56 | 0.17 | 1.17 | 0.00 | - | 4 | 353 | 33.97% |
| V250620P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 0.69 | 0.33 | 0.91 | 0.00 | - | 2 | 69 | 30.85% |
| V250620P00160000 | 2024-05-15 3:12PM EDT | 160.00 | 0.81 | 0.42 | 1.01 | 0.00 | - | 2 | 8 | 29.88% |
| V250620P00170000 | 2024-02-28 1:43PM EDT | 170.00 | 1.80 | 1.43 | 1.85 | 0.00 | - | 1 | 8 | 30.50% |
| V250620P00175000 | 2024-06-07 11:38AM EDT | 175.00 | 1.08 | 0.77 | 1.41 | 0.00 | - | 2 | 5 | 27.25% |
| V250620P00180000 | 2024-04-15 3:42PM EDT | 180.00 | 2.56 | 1.04 | 1.77 | 0.00 | - | 4 | 7 | 27.09% |
| V250620P00185000 | 2024-05-28 1:06PM EDT | 185.00 | 1.75 | 1.11 | 1.80 | 0.00 | - | 1 | 9 | 25.70% |
| V250620P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| V250620P00195000 | 2024-06-14 3:23PM EDT | 195.00 | 1.92 | 1.75 | 2.17 | +0.10 | +5.49% | 5 | 12 | 23.85% |
| V250620P00200000 | 2024-06-12 12:47PM EDT | 200.00 | 2.22 | 2.07 | 2.47 | +0.06 | +2.78% | 1 | 35 | 23.16% |
| V250620P00205000 | 2024-05-31 1:50PM EDT | 205.00 | 2.89 | 2.43 | 2.83 | 0.00 | - | 2 | 24 | 22.52% |
| V250620P00210000 | 2024-06-12 2:11PM EDT | 210.00 | 2.91 | 2.81 | 3.20 | 0.00 | - | 3 | 82 | 21.81% |
| V250620P00215000 | 2024-06-14 3:23PM EDT | 215.00 | 3.45 | 3.30 | 3.90 | +0.04 | +1.17% | 5 | 85 | 21.63% |
| V250620P00220000 | 2024-06-10 10:18AM EDT | 220.00 | 3.75 | 3.00 | 4.25 | 0.00 | - | 1 | 106 | 20.68% |
| V250620P00225000 | 2024-06-06 1:23PM EDT | 225.00 | 4.30 | 4.35 | 4.85 | 0.00 | - | 1 | 111 | 20.06% |
| V250620P00230000 | 2024-06-12 11:17AM EDT | 230.00 | 5.15 | 4.25 | 5.60 | 0.00 | - | 1 | 481 | 19.54% |
| V250620P00235000 | 2024-06-14 12:46PM EDT | 235.00 | 6.15 | 5.05 | 6.70 | +0.31 | +5.31% | 29 | 534 | 19.35% |
| V250620P00240000 | 2024-06-13 10:48AM EDT | 240.00 | 7.10 | 6.05 | 7.55 | 0.00 | - | 4 | 230 | 18.67% |
| V250620P00245000 | 2024-06-06 2:50PM EDT | 245.00 | 7.45 | 6.85 | 9.60 | 0.00 | - | 1 | 454 | 19.22% |
| V250620P00250000 | 2024-06-13 2:50PM EDT | 250.00 | 9.10 | 7.75 | 11.05 | 0.00 | - | 4 | 315 | 18.87% |
| V250620P00255000 | 2024-06-11 10:42AM EDT | 255.00 | 10.35 | 10.40 | 11.25 | 0.00 | - | 1 | 380 | 17.09% |
| V250620P00260000 | 2024-06-03 11:52AM EDT | 260.00 | 13.00 | 11.80 | 12.70 | 0.00 | - | 3 | 79 | 16.47% |
| V250620P00265000 | 2024-06-14 2:20PM EDT | 265.00 | 14.10 | 12.70 | 14.85 | +0.05 | +0.36% | 1 | 268 | 16.33% |
| V250620P00270000 | 2024-05-24 2:44PM EDT | 270.00 | 15.30 | 15.15 | 16.75 | 0.00 | - | 3 | 205 | 15.76% |
| V250620P00275000 | 2024-06-14 2:20PM EDT | 275.00 | 18.10 | 17.30 | 19.00 | +0.05 | +0.28% | 1 | 59 | 15.31% |
| V250620P00280000 | 2024-06-07 10:05AM EDT | 280.00 | 17.40 | 19.45 | 21.35 | 0.00 | - | 3 | 118 | 14.73% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 285.00 | 24.50 | 20.75 | 22.20 | 0.00 | - | 2 | 123 | 12.46% |
| V250620P00290000 | 2024-05-16 3:47PM EDT | 290.00 | 21.66 | 25.25 | 26.80 | 0.00 | - | 5 | 58 | 13.55% |
| V250620P00295000 | 2024-05-16 3:47PM EDT | 295.00 | 24.16 | 27.35 | 31.45 | 0.00 | - | 10 | 29 | 14.57% |
| V250620P00300000 | 2024-05-24 11:37AM EDT | 300.00 | 30.50 | 31.70 | 33.75 | 0.00 | - | 1 | 3 | 12.82% |
| V250620P00310000 | 2024-06-03 9:30AM EDT | 310.00 | 38.25 | 38.65 | 41.25 | 0.00 | - | 1 | 1 | 11.41% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 35.05 | 39.95 | 0.00 | - | 2 | 2 | 0.00% |
| V250620P00320000 | 2024-05-30 2:05PM EDT | 320.00 | 49.10 | 47.50 | 51.75 | 0.00 | - | 1 | 0 | 14.10% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 0.00% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.