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
62.289,86 +299,81 (+0,48%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00230000 | 2024-05-14 2:38PM EDT | 230.00 | 47.00 | 40.50 | 43.65 | 0.00 | - | - | 1 | 88.92% |
| V240607C00245000 | 2024-05-14 2:35PM EDT | 245.00 | 31.90 | 25.50 | 28.70 | 0.00 | - | 2 | 2 | 63.31% |
| V240607C00250000 | 2024-05-16 3:21PM EDT | 250.00 | 32.00 | 20.50 | 23.70 | 0.00 | - | 5 | 5 | 54.39% |
| V240607C00260000 | 2024-05-30 11:17AM EDT | 260.00 | 11.70 | 10.50 | 13.90 | 0.00 | - | 3 | 2 | 38.06% |
| V240607C00262500 | 2024-05-29 12:43PM EDT | 262.50 | 9.00 | 9.90 | 11.40 | 0.00 | - | - | 1 | 33.08% |
| V240607C00265000 | 2024-05-30 3:55PM EDT | 265.00 | 7.50 | 7.60 | 8.80 | 0.00 | - | 20 | 29 | 27.04% |
| V240607C00267500 | 2024-05-31 3:39PM EDT | 267.50 | 4.65 | 5.35 | 6.65 | -0.28 | -5.68% | 113 | 29 | 24.44% |
| V240607C00270000 | 2024-05-31 3:53PM EDT | 270.00 | 4.00 | 3.85 | 4.15 | +0.35 | +9.59% | 187 | 212 | 18.32% |
| V240607C00272500 | 2024-05-31 3:59PM EDT | 272.50 | 2.24 | 2.30 | 2.50 | +0.10 | +4.67% | 474 | 518 | 16.74% |
| V240607C00275000 | 2024-05-31 3:58PM EDT | 275.00 | 1.19 | 1.21 | 1.34 | -0.10 | -7.75% | 395 | 414 | 15.87% |
| V240607C00277500 | 2024-05-31 3:52PM EDT | 277.50 | 0.51 | 0.54 | 0.67 | -0.18 | -26.09% | 2,242 | 364 | 15.75% |
| V240607C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 0.24 | 0.20 | 0.31 | -0.09 | -27.27% | 309 | 661 | 15.85% |
| V240607C00282500 | 2024-05-31 3:34PM EDT | 282.50 | 0.11 | 0.09 | 0.16 | -0.04 | -26.67% | 25 | 139 | 16.65% |
| V240607C00285000 | 2024-05-31 3:47PM EDT | 285.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 49 | 346 | 18.07% |
| V240607C00287500 | 2024-05-31 11:37AM EDT | 287.50 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 6 | 25 | 20.12% |
| V240607C00290000 | 2024-05-30 12:10PM EDT | 290.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 15 | 199 | 22.27% |
| V240607C00292500 | 2024-05-28 3:55PM EDT | 292.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 24.32% |
| V240607C00295000 | 2024-05-30 9:30AM EDT | 295.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 100 | 26.07% |
| V240607C00297500 | 2024-05-24 10:20AM EDT | 297.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 28.52% |
| V240607C00300000 | 2024-05-15 9:44AM EDT | 300.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 2 | 7 | 39.60% |
| V240607C00305000 | 2024-05-16 11:46AM EDT | 305.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 45.02% |
| V240607C00310000 | 2024-05-22 2:21PM EDT | 310.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 49.85% |
| V240607C00315000 | 2024-05-29 3:28PM EDT | 315.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | - | 5 | 48.63% |
| V240607C00325000 | 2024-05-28 1:13PM EDT | 325.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 58.11% |
| V240607C00330000 | 2024-05-30 10:56AM EDT | 330.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 62.01% |
| V240607C00335000 | 2024-05-28 3:18PM EDT | 335.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 6 | 66.50% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00190000 | 2024-05-23 11:16AM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 25 | 111.33% |
| V240607P00215000 | 2024-05-29 3:42PM EDT | 215.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 24 | 77.15% |
| V240607P00225000 | 2024-05-16 10:45AM EDT | 225.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 59.96% |
| V240607P00230000 | 2024-05-16 10:45AM EDT | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 57.91% |
| V240607P00235000 | 2024-05-28 9:44AM EDT | 235.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 51.76% |
| V240607P00240000 | 2024-05-30 11:42AM EDT | 240.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 16 | 43.65% |
| V240607P00245000 | 2024-05-31 3:47PM EDT | 245.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 25 | 53 | 35.55% |
| V240607P00250000 | 2024-05-31 3:46PM EDT | 250.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 45 | 98 | 30.27% |
| V240607P00252500 | 2024-05-31 9:49AM EDT | 252.50 | 0.09 | 0.01 | 0.06 | -0.02 | -18.18% | 2 | 69 | 26.07% |
| V240607P00255000 | 2024-05-31 3:55PM EDT | 255.00 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 684 | 286 | 24.22% |
| V240607P00257500 | 2024-05-31 3:47PM EDT | 257.50 | 0.10 | 0.04 | 0.10 | -0.08 | -44.44% | 38 | 76 | 21.97% |
| V240607P00260000 | 2024-05-31 2:56PM EDT | 260.00 | 0.12 | 0.07 | 0.14 | -0.12 | -50.00% | 43 | 666 | 20.07% |
| V240607P00262500 | 2024-05-31 3:56PM EDT | 262.50 | 0.20 | 0.13 | 0.23 | -0.23 | -53.49% | 415 | 107 | 18.65% |
| V240607P00265000 | 2024-05-31 3:55PM EDT | 265.00 | 0.36 | 0.26 | 0.37 | -0.30 | -45.45% | 369 | 469 | 16.99% |
| V240607P00267500 | 2024-05-31 3:48PM EDT | 267.50 | 0.63 | 0.54 | 0.65 | -0.65 | -50.78% | 378 | 262 | 15.69% |
| V240607P00270000 | 2024-05-31 3:59PM EDT | 270.00 | 1.30 | 1.05 | 1.22 | -0.50 | -27.78% | 211 | 837 | 14.94% |
| V240607P00272500 | 2024-05-31 3:59PM EDT | 272.50 | 2.21 | 1.97 | 2.13 | -0.79 | -26.33% | 101 | 130 | 14.01% |
| V240607P00275000 | 2024-05-31 3:48PM EDT | 275.00 | 4.10 | 2.77 | 3.95 | -0.53 | -11.45% | 71 | 244 | 16.37% |
| V240607P00277500 | 2024-05-31 12:21PM EDT | 277.50 | 8.08 | 4.55 | 6.00 | +1.29 | +19.00% | 2 | 59 | 18.34% |
| V240607P00280000 | 2024-05-31 3:04PM EDT | 280.00 | 9.54 | 6.95 | 9.75 | +0.34 | +3.70% | 23 | 101 | 33.57% |
| V240607P00282500 | 2024-05-31 1:47PM EDT | 282.50 | 12.70 | 9.20 | 12.05 | +0.93 | +7.90% | 1 | 0 | 37.01% |
| V240607P00285000 | 2024-05-29 9:30AM EDT | 285.00 | 16.15 | 11.65 | 14.95 | 0.00 | - | 1 | 3 | 45.18% |
| V240607P00290000 | 2024-05-17 10:44AM EDT | 290.00 | 9.99 | 16.65 | 19.90 | 0.00 | - | 5 | 0 | 53.86% |
© 2024 Yahoo. Todos los derechos reservados.