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
83,91 +0,64 (+0,77%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.519,07 +1.609,61 (+2,69%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00290000 | 2024-05-17 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 30 | 3,816 | 34.18% |
| V240524C00290000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 64 | 428 | 13.62% |
| V240531C00290000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.31 | -0.11 | -28.95% | 36 | 241 | 12.79% |
| V240607C00290000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.60 | 0.40 | 0.63 | -0.25 | -29.41% | 61 | 143 | 12.94% |
| V240614C00290000 | 2024-05-17 2:37PM EDT | 2024-06-14 | 1.18 | 0.99 | 1.21 | -0.03 | -2.48% | 40 | 159 | 14.17% |
| V240621C00290000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.50 | 1.47 | 1.59 | -0.25 | -14.29% | 288 | 9,028 | 14.22% |
| V240628C00290000 | 2024-05-16 1:24PM EDT | 2024-06-28 | 2.00 | 1.85 | 2.43 | -0.57 | -22.18% | 774 | 9 | 15.77% |
| V240719C00290000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | -0.25 | -7.04% | 118 | 894 | 15.35% |
| V240920C00290000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 8.42 | 8.05 | 8.25 | -0.08 | -0.94% | 11 | 1,496 | 18.77% |
| V241018C00290000 | 2024-05-17 1:50PM EDT | 2024-10-18 | 10.07 | 9.75 | 10.10 | -0.08 | -0.79% | 10 | 457 | 19.60% |
| V241115C00290000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 12.80 | 11.95 | 12.45 | 0.00 | - | 7 | 482 | 21.05% |
| V241220C00290000 | 2024-05-15 3:41PM EDT | 2024-12-20 | 14.90 | 13.95 | 14.30 | 0.00 | - | 9 | 1,294 | 21.45% |
| V250117C00290000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 15.98 | 15.55 | 16.10 | +0.58 | +3.77% | 2 | 849 | 22.17% |
| V250321C00290000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 19.35 | 19.10 | 20.65 | 0.00 | - | 1 | 191 | 24.22% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 22.40 | 24.05 | 0.00 | - | 1 | 35 | 25.32% |
| V250620C00290000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 25.20 | 23.85 | 25.70 | 0.00 | - | 1 | 656 | 25.60% |
| V250919C00290000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 29.81 | 27.55 | 29.75 | 0.00 | - | 5 | 20 | 26.23% |
| V260116C00290000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 35.12 | 33.00 | 36.20 | -0.18 | -0.51% | 1 | 191 | 28.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00290000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 10.05 | 8.60 | 11.05 | 0.00 | - | 240 | 22 | 74.85% |
| V240524P00290000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 9.78 | 9.20 | 10.75 | -11.40 | -53.82% | 5 | 0 | 23.71% |
| V240531P00290000 | 2024-05-16 1:07PM EDT | 2024-05-31 | 10.05 | 9.55 | 10.65 | 0.00 | - | 51 | 51 | 16.60% |
| V240607P00290000 | 2024-05-17 10:44AM EDT | 2024-06-07 | 9.99 | 9.45 | 10.30 | +0.59 | +6.28% | 3 | 4 | 11.33% |
| V240621P00290000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 10.42 | 10.15 | 12.60 | +0.27 | +2.66% | 1 | 462 | 18.16% |
| V240719P00290000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 11.29 | 10.80 | 11.85 | +0.62 | +5.81% | 2 | 118 | 11.67% |
| V240920P00290000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 13.63 | 13.65 | 14.05 | -0.12 | -0.87% | 1 | 516 | 12.18% |
| V241018P00290000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 14.66 | 14.40 | 15.50 | 0.00 | - | 1 | 106 | 13.19% |
| V241115P00290000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 16.10 | 15.55 | 16.40 | 0.00 | - | 10 | 162 | 13.35% |
| V241220P00290000 | 2024-05-16 1:12PM EDT | 2024-12-20 | 17.05 | 16.55 | 17.15 | 0.00 | - | 1 | 154 | 13.14% |
| V250117P00290000 | 2024-05-16 12:13PM EDT | 2025-01-17 | 17.35 | 17.05 | 17.80 | 0.00 | - | 8 | 269 | 13.11% |
| V250516P00290000 | 2024-05-16 11:20AM EDT | 2025-05-16 | 20.52 | 20.15 | 21.55 | 0.00 | - | 7 | 26 | 14.20% |
| V250620P00290000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 21.66 | 20.40 | 22.25 | 0.00 | - | 5 | 58 | 14.18% |
| V250919P00290000 | 2024-05-15 11:05AM EDT | 2025-09-19 | 24.00 | 22.45 | 24.85 | 0.00 | - | 1 | 13 | 14.82% |
| V260116P00290000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 25.85 | 24.80 | 27.85 | -1.73 | -6.27% | 1 | 232 | 15.39% |
© 2024 Yahoo. Todos los derechos reservados.