Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,96+0,28 (+0,10%)
Al cierre: 04:00PM EDT
275,55 -0,41 (-0,15%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240419C001800002024-04-11 12:39PM EDT180.0094.4894.6598.10+94.48--1154.98%
V240419C001900002024-04-12 11:55AM EDT190.0086.3484.4587.500.00-1092.19%
V240419C002200002024-04-03 10:50AM EDT220.0059.5855.0557.700.00-11089.84%
V240419C002250002024-04-11 10:00AM EDT225.0048.4749.3553.050.00-31474.90%
V240419C002300002024-04-04 12:08PM EDT230.0048.9344.5048.100.00-11272.17%
V240419C002350002024-02-09 12:13PM EDT235.0043.6245.8048.100.00-59143.65%
V240419C002400002024-04-04 1:04PM EDT240.0039.0735.1537.650.00-1660.84%
V240419C002450002024-04-10 12:06PM EDT245.0030.5529.4033.000.00-25979.52%
V240419C002500002024-04-10 3:12PM EDT250.0025.0624.4528.250.00-38072.80%
V240419C002525002024-03-28 12:10PM EDT252.5026.8822.1524.950.00-2258.67%
V240419C002550002024-04-11 10:00AM EDT255.0018.6619.5023.000.00-410260.28%
V240419C002600002024-04-12 12:17PM EDT260.0016.1514.7017.75-1.24-7.13%221847.90%
V240419C002625002024-04-12 10:07AM EDT262.5014.1612.1015.40+1.66+13.28%1644.37%
V240419C002650002024-04-12 1:29PM EDT265.0010.1610.4012.50-1.42-12.26%569735.58%
V240419C002675002024-04-12 3:49PM EDT267.508.958.609.70+1.85+26.06%163327.81%
V240419C002700002024-04-12 2:55PM EDT270.007.057.007.50+0.70+11.02%2484125.20%
V240419C002725002024-04-12 3:32PM EDT272.505.105.305.40-0.10-1.92%3411722.39%
V240419C002750002024-04-12 3:59PM EDT275.003.603.603.70+0.10+2.86%2091,23821.01%
V240419C002775002024-04-12 3:59PM EDT277.502.262.252.36+0.06+2.73%51175620.07%
V240419C002800002024-04-12 3:55PM EDT280.001.311.251.37+0.03+2.34%8042,39419.29%
V240419C002825002024-04-12 3:57PM EDT282.500.700.590.70+0.06+9.38%1,7221,84518.51%
V240419C002850002024-04-12 3:55PM EDT285.000.320.270.38-0.01-3.03%1484,31618.82%
V240419C002875002024-04-12 3:55PM EDT287.500.160.100.17+0.03+23.08%10911,83918.56%
V240419C002900002024-04-12 3:59PM EDT290.000.080.040.08+0.02+33.33%2813,98818.80%
V240419C002925002024-04-12 2:15PM EDT292.500.040.010.060.00-2059820.51%
V240419C002950002024-04-12 3:58PM EDT295.000.010.010.04-0.01-50.00%423,38621.68%
V240419C002975002024-04-10 2:22PM EDT297.500.030.000.020.00-1881522.07%
V240419C003000002024-04-12 2:11PM EDT300.000.010.000.01-0.03-75.00%264,06322.66%
V240419C003025002024-04-04 3:54PM EDT302.500.040.000.200.00-13436.52%
V240419C003050002024-04-11 12:40PM EDT305.000.020.000.190.00-158738.77%
V240419C003075002024-04-01 11:48AM EDT307.500.030.000.190.00-23541.41%
V240419C003100002024-04-10 3:07PM EDT310.000.030.000.060.00-643237.01%
V240419C003150002024-04-05 2:03PM EDT315.000.020.000.100.00-123644.34%
V240419C003200002024-03-27 10:37AM EDT320.000.050.000.190.00-14053.61%
V240419C003250002024-04-02 1:41PM EDT325.000.010.000.010.00-22841.41%
V240419C003300002024-04-01 10:15AM EDT330.000.010.000.010.00-22244.53%
V240419C003350002024-03-22 2:17PM EDT335.000.130.000.010.00-13747.66%
V240419C003400002024-02-05 1:51PM EDT340.000.080.010.260.00-110167.97%
V240419C003450002024-02-02 2:17PM EDT345.000.070.010.420.00-20020076.95%
V240419C003500002024-02-02 2:29PM EDT350.000.070.000.410.00-12011080.47%
V240419C003550002024-03-04 2:43PM EDT355.000.110.000.240.00-1178.71%
V240419C003750002024-04-08 12:11PM EDT375.000.010.000.01+0.01--1168.75%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240419P001350002024-02-28 10:30AM EDT135.000.010.000.240.00-1114208.59%
V240419P001450002024-01-18 12:53PM EDT145.000.050.000.160.00-22180.86%
V240419P001550002024-01-18 12:53PM EDT155.000.080.000.170.00-22164.45%
V240419P001600002024-03-21 3:41PM EDT160.000.030.000.190.00-411158.20%
V240419P001650002024-01-17 4:30PM EDT165.000.220.000.180.00--1148.83%
V240419P001700002024-02-13 4:12PM EDT170.000.050.000.340.00-27152.54%
V240419P001750002024-01-26 4:51PM EDT175.000.140.000.160.00-12131.64%
V240419P001800002024-02-22 4:24PM EDT180.000.080.000.240.00-16130.27%
V240419P001850002024-01-29 2:44PM EDT185.000.160.000.280.00-1011125.20%
V240419P001900002024-04-09 3:42PM EDT190.000.010.000.190.00-14625112.11%
V240419P001950002024-04-10 3:47PM EDT195.000.010.000.190.00-357105.08%
V240419P002000002024-04-11 1:19PM EDT200.000.020.000.190.00-14098.05%
V240419P002050002024-03-21 11:01AM EDT205.000.020.000.190.00-51691.41%
V240419P002100002024-04-12 3:18PM EDT210.000.010.010.230.00-24387.30%
V240419P002150002024-04-11 10:48AM EDT215.000.010.010.100.00-24873.05%
V240419P002200002024-04-12 12:06PM EDT220.000.010.010.18-0.04-80.00%416571.88%
V240419P002250002024-04-08 12:11PM EDT225.000.020.010.190.00-106465.92%
V240419P002300002024-04-12 10:26AM EDT230.000.010.010.17-0.04-80.00%97258.79%
V240419P002350002024-04-12 10:58AM EDT235.000.080.000.19+0.03+60.00%654153.13%
V240419P002375002024-04-10 1:47PM EDT237.500.040.000.19+0.04--250.00%
V240419P002400002024-04-12 3:39PM EDT240.000.040.000.07-0.01-20.00%4757545.02%
V240419P002425002024-04-10 1:47PM EDT242.500.050.010.08+0.05--242.87%
V240419P002450002024-04-11 2:32PM EDT245.000.050.020.080.00-444439.84%
V240419P002475002024-04-12 10:54AM EDT247.500.060.030.090.00-2737.60%
V240419P002500002024-04-12 12:38PM EDT250.000.070.020.10-0.01-12.50%71,25735.16%
V240419P002525002024-04-12 2:20PM EDT252.500.090.040.120.00-84833.06%
V240419P002550002024-04-12 3:29PM EDT255.000.130.080.14-0.07-35.00%2373030.76%
V240419P002575002024-04-12 3:58PM EDT257.500.130.050.13+0.01+8.33%13344927.20%
V240419P002600002024-04-12 3:57PM EDT260.000.190.130.22+0.02+11.76%901,35726.61%
V240419P002625002024-04-12 3:58PM EDT262.500.260.220.31+0.04+18.18%25987325.00%
V240419P002650002024-04-12 3:53PM EDT265.000.440.360.44+0.12+37.50%2332,68523.37%
V240419P002675002024-04-12 3:56PM EDT267.500.610.560.63+0.08+15.09%1391,60721.66%
V240419P002700002024-04-12 3:58PM EDT270.000.960.910.99+0.13+15.66%4723,80020.56%
V240419P002725002024-04-12 3:46PM EDT272.501.691.471.52+0.36+27.07%4591,06819.35%
V240419P002750002024-04-12 3:46PM EDT275.002.572.272.35+0.38+17.35%7262,26418.42%
V240419P002775002024-04-12 3:58PM EDT277.503.453.403.55+0.10+2.99%3411,34017.74%
V240419P002800002024-04-12 3:37PM EDT280.005.794.855.25+1.14+24.52%942,29318.07%
V240419P002825002024-04-12 3:48PM EDT282.506.806.658.05-1.04-13.27%8625425.60%
V240419P002850002024-04-12 1:57PM EDT285.0010.197.5510.05+1.09+11.98%5983725.88%
V240419P002875002024-04-09 12:03PM EDT287.5012.4510.1012.700.00-14831.62%
V240419P002900002024-04-12 2:40PM EDT290.0014.7512.5015.80+1.35+10.07%2009341.65%
V240419P002925002024-03-27 9:51AM EDT292.5013.0315.2018.350.00-1046.38%
V240419P002950002024-04-12 2:32PM EDT295.0021.2517.5020.75+3.00+16.44%110649.46%
V240419P002975002024-03-26 10:22AM EDT297.5016.1020.0023.350.00-2054.44%
V240419P003000002024-04-12 2:40PM EDT300.0024.7522.5025.90+1.35+5.77%31012458.84%
V240419P003025002024-04-01 2:31PM EDT302.5025.2025.1027.650.00--053.56%
V240419P003050002024-04-08 3:17PM EDT305.0027.9027.2530.900.00-200066.26%
V240419P003750002024-04-09 3:28PM EDT375.0099.2397.15100.800.00-800144.78%