Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.576,50 +1.661,96 (+2,77%)
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:
Precio de ejercicio:270.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00270000 | 2024-05-17 2:22PM EDT | 2024-05-17 | 10.10 | 8.40 | 11.45 | -0.40 | -3.81% | 11 | 128 | 83.45% |
| V240524C00270000 | 2024-05-17 10:28AM EDT | 2024-05-24 | 10.88 | 9.75 | 11.45 | -0.03 | -0.27% | 10 | 143 | 29.49% |
| V240531C00270000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 11.44 | 10.25 | 11.45 | -0.06 | -0.52% | 2 | 435 | 21.53% |
| V240607C00270000 | 2024-05-16 10:53AM EDT | 2024-06-07 | 12.20 | 11.20 | 12.05 | 0.00 | - | 25 | 109 | 20.80% |
| V240614C00270000 | 2024-05-14 3:33PM EDT | 2024-06-14 | 10.60 | 10.70 | 13.55 | 0.00 | - | 32 | 18 | 24.01% |
| V240621C00270000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 13.09 | 12.20 | 13.35 | -0.53 | -3.89% | 9 | 3,431 | 20.87% |
| V240719C00270000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 15.35 | 14.50 | 15.55 | -0.52 | -3.28% | 6 | 427 | 21.04% |
| V240920C00270000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 19.80 | 19.30 | 20.55 | -1.70 | -7.91% | 1 | 218 | 23.11% |
| V241018C00270000 | 2024-05-17 1:40PM EDT | 2024-10-18 | 21.93 | 21.30 | 21.90 | -0.47 | -2.10% | 3 | 796 | 22.88% |
| V241115C00270000 | 2024-05-17 12:14PM EDT | 2024-11-15 | 23.85 | 23.20 | 24.45 | -0.24 | -1.00% | 1 | 80 | 24.44% |
| V241220C00270000 | 2024-05-16 12:30PM EDT | 2024-12-20 | 26.20 | 25.30 | 26.50 | 0.00 | - | 2 | 66 | 24.86% |
| V250117C00270000 | 2024-05-16 1:08PM EDT | 2025-01-17 | 27.75 | 27.20 | 28.55 | 0.00 | - | 2 | 831 | 25.73% |
| V250321C00270000 | 2024-05-13 10:56AM EDT | 2025-03-21 | 31.80 | 29.85 | 32.40 | 0.00 | - | 2 | 24 | 26.85% |
| V250516C00270000 | 2024-05-13 9:50AM EDT | 2025-05-16 | 35.93 | 33.45 | 36.10 | 0.00 | - | 3 | 56 | 28.13% |
| V250620C00270000 | 2024-05-16 2:44PM EDT | 2025-06-20 | 36.75 | 35.90 | 37.35 | 0.00 | - | 6 | 221 | 27.98% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 40.35 | 43.30 | 0.00 | - | 1 | 10 | 30.02% |
| V260116C00270000 | 2024-05-15 11:19AM EDT | 2026-01-16 | 46.20 | 45.25 | 47.65 | 0.00 | - | 1 | 220 | 30.07% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00270000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 31 | 3,395 | 31.25% |
| V240524P00270000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.18 | -0.10 | -40.00% | 127 | 359 | 16.21% |
| V240531P00270000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.38 | 0.30 | 0.42 | -0.10 | -20.83% | 30 | 128 | 14.61% |
| V240607P00270000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.65 | 0.54 | 1.00 | -0.07 | -9.72% | 1 | 320 | 15.91% |
| V240614P00270000 | 2024-05-17 10:45AM EDT | 2024-06-14 | 0.95 | 0.82 | 1.11 | -0.13 | -12.04% | 2 | 132 | 14.41% |
| V240621P00270000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.28 | 1.30 | 1.39 | -0.27 | -17.42% | 161 | 2,975 | 14.11% |
| V240628P00270000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 1.64 | 1.34 | 1.91 | +0.04 | +2.50% | 1 | 48 | 14.78% |
| V240719P00270000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 2.34 | 2.31 | 2.50 | -0.17 | -6.77% | 59 | 1,321 | 13.73% |
| V240920P00270000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 5.28 | 5.30 | 5.50 | -0.22 | -4.00% | 8 | 689 | 15.05% |
| V241018P00270000 | 2024-05-16 12:46PM EDT | 2024-10-18 | 6.20 | 5.95 | 6.35 | 0.00 | - | 3 | 291 | 14.91% |
| V241115P00270000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 7.85 | 7.40 | 7.95 | 0.00 | - | 116 | 143 | 15.92% |
| V241220P00270000 | 2024-05-15 3:04PM EDT | 2024-12-20 | 8.50 | 8.30 | 8.75 | 0.00 | - | 1 | 38 | 15.58% |
| V250117P00270000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 9.42 | 9.00 | 9.60 | -0.08 | -0.84% | 3 | 3,105 | 15.65% |
| V250321P00270000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 11.09 | 10.75 | 12.35 | -1.31 | -10.56% | 1 | 134 | 16.79% |
| V250516P00270000 | 2024-05-15 3:51PM EDT | 2025-05-16 | 12.60 | 11.10 | 13.45 | 0.00 | - | 1 | 30 | 16.49% |
| V250620P00270000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 13.45 | 13.05 | 14.00 | 0.00 | - | 1 | 197 | 16.24% |
| V250919P00270000 | 2024-05-15 3:51PM EDT | 2025-09-19 | 15.70 | 15.45 | 16.50 | 0.00 | - | 1 | 3 | 16.68% |
| V260116P00270000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 18.10 | 16.80 | 19.60 | 0.00 | - | 4 | 135 | 17.20% |
© 2024 Yahoo. Todos los derechos reservados.