Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.391,43 +1.279,14 (+2,13%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00280000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.25 | -0.70 | -84.34% | 1,399 | 2,039 | 3.35% |
| V240524C00280000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 2.34 | 2.15 | 2.32 | -0.26 | -10.00% | 194 | 573 | 13.72% |
| V240531C00280000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 3.19 | 2.99 | 3.20 | -0.03 | -0.93% | 164 | 1,306 | 13.90% |
| V240607C00280000 | 2024-05-17 1:45PM EDT | 2024-06-07 | 4.15 | 3.80 | 4.10 | -0.05 | -1.19% | 51 | 343 | 14.76% |
| V240614C00280000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 4.90 | 4.35 | 5.25 | -0.15 | -2.97% | 44 | 125 | 16.51% |
| V240621C00280000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.70 | -0.22 | -3.75% | 135 | 5,512 | 16.10% |
| V240628C00280000 | 2024-05-16 2:42PM EDT | 2024-06-28 | 5.40 | 6.00 | 6.95 | -1.20 | -18.18% | 2 | 58 | 17.99% |
| V240719C00280000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 8.20 | 7.90 | 8.10 | -0.20 | -2.38% | 139 | 963 | 17.21% |
| V240920C00280000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 13.66 | 13.15 | 13.45 | +0.10 | +0.74% | 6 | 2,337 | 20.34% |
| V241018C00280000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 16.27 | 14.50 | 15.90 | 0.00 | - | 6 | 551 | 21.78% |
| V241115C00280000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 17.84 | 17.05 | 18.30 | +0.14 | +0.79% | 5 | 117 | 23.09% |
| V241220C00280000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 19.60 | 18.25 | 19.75 | 0.00 | - | 6 | 175 | 22.84% |
| V250117C00280000 | 2024-05-17 11:41AM EDT | 2025-01-17 | 21.65 | 20.55 | 21.45 | -0.10 | -0.46% | 24 | 1,648 | 23.36% |
| V250321C00280000 | 2024-05-16 9:39AM EDT | 2025-03-21 | 26.40 | 24.25 | 26.10 | 0.00 | - | 1 | 106 | 25.39% |
| V250516C00280000 | 2024-05-17 12:17PM EDT | 2025-05-16 | 28.19 | 27.45 | 29.30 | -0.61 | -2.12% | 1 | 59 | 26.24% |
| V250620C00280000 | 2024-05-17 11:44AM EDT | 2025-06-20 | 30.28 | 29.45 | 30.50 | -0.35 | -1.14% | 1 | 63 | 26.10% |
| V250919C00280000 | 2024-05-15 3:23PM EDT | 2025-09-19 | 35.38 | 34.35 | 35.20 | 0.00 | - | 5 | 25 | 27.23% |
| V260116C00280000 | 2024-05-17 10:45AM EDT | 2026-01-16 | 40.35 | 39.30 | 41.65 | -0.15 | -0.37% | 2 | 369 | 28.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00280000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.33 | -0.94 | -96.91% | 1,628 | 1,874 | 23.58% |
| V240524P00280000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 1.81 | 1.73 | 1.91 | -0.44 | -19.56% | 285 | 350 | 11.85% |
| V240531P00280000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 2.47 | 2.40 | 2.60 | -0.29 | -10.51% | 233 | 157 | 11.70% |
| V240607P00280000 | 2024-05-17 1:44PM EDT | 2024-06-07 | 3.15 | 2.84 | 3.20 | -0.20 | -5.97% | 19 | 42 | 11.85% |
| V240614P00280000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 3.80 | 3.45 | 3.95 | -0.15 | -3.80% | 4 | 25 | 12.71% |
| V240621P00280000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.20 | -0.20 | -4.71% | 417 | 1,587 | 12.12% |
| V240628P00280000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 4.25 | 3.90 | 5.00 | -0.40 | -8.60% | 7 | 18 | 13.17% |
| V240719P00280000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 5.37 | 5.35 | 5.55 | -0.22 | -3.94% | 98 | 936 | 11.98% |
| V240920P00280000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 8.67 | 8.65 | 9.00 | -0.08 | -0.91% | 128 | 914 | 13.74% |
| V241018P00280000 | 2024-05-16 10:05AM EDT | 2024-10-18 | 9.35 | 9.50 | 9.95 | 0.00 | - | 38 | 365 | 13.75% |
| V241115P00280000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 11.10 | 11.05 | 11.45 | -0.20 | -1.77% | 4 | 459 | 14.55% |
| V241220P00280000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 12.09 | 11.85 | 12.45 | -0.41 | -3.28% | 10 | 141 | 14.49% |
| V250117P00280000 | 2024-05-17 10:50AM EDT | 2025-01-17 | 12.91 | 12.50 | 13.20 | -0.24 | -1.83% | 10 | 1,213 | 14.47% |
| V250321P00280000 | 2024-05-16 1:00PM EDT | 2025-03-21 | 14.80 | 13.70 | 16.15 | 0.00 | - | 1 | 60 | 15.78% |
| V250516P00280000 | 2024-05-16 10:16AM EDT | 2025-05-16 | 16.20 | 14.70 | 18.00 | 0.00 | - | 1 | 15 | 16.19% |
| V250620P00280000 | 2024-05-17 3:03PM EDT | 2025-06-20 | 17.17 | 15.55 | 18.00 | -0.31 | -1.77% | 1 | 114 | 15.46% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 20.05% |
| V260116P00280000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 22.23 | 20.55 | 23.35 | 0.00 | - | 12 | 178 | 16.25% |
© 2024 Yahoo. Todos los derechos reservados.