Mercados españoles cerrados
S&P 500
5.663,31 +28,73 (+0,51%) Nasdaq
17.767,21 +139,15 (+0,79%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1176 +0,0058 (+0,53%) Petróleo Brent
73,78 +0,08 (+0,11%) Bitcoin EUR
54.083,05 -536,61 (-0,98%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-06-06 2:56PM EDT | 140.00 | 138.40 | 129.50 | 132.40 | 0.00 | - | 1 | 1 | 0.00% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240920C00155000 | 2024-08-08 12:07PM EDT | 155.00 | 104.84 | 123.30 | 125.95 | 0.00 | - | 3 | 204 | 0.00% |
| V240920C00170000 | 2024-08-30 9:30AM EDT | 170.00 | 105.65 | 118.60 | 121.70 | 0.00 | - | 1 | 1 | 354.59% |
| V240920C00175000 | 2024-08-15 11:50AM EDT | 175.00 | 90.19 | 111.05 | 113.95 | 0.00 | - | 6 | 16 | 0.00% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 0.00% |
| V240920C00185000 | 2024-09-17 12:55PM EDT | 185.00 | 107.08 | 103.65 | 106.75 | 0.00 | - | 2 | 14 | 308.59% |
| V240920C00190000 | 2024-09-12 1:33PM EDT | 190.00 | 94.65 | 98.65 | 101.70 | 0.00 | - | 6 | 11 | 291.02% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 0.00% |
| V240920C00200000 | 2024-07-09 11:38AM EDT | 200.00 | 66.50 | 58.45 | 61.45 | 0.00 | - | 4 | 7 | 0.00% |
| V240920C00205000 | 2024-07-25 11:45AM EDT | 205.00 | 51.94 | 62.05 | 64.80 | 0.00 | - | 1 | 19 | 0.00% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 0.00% |
| V240920C00215000 | 2024-08-30 1:58PM EDT | 215.00 | 61.00 | 73.65 | 76.75 | 0.00 | - | 2 | 39 | 220.80% |
| V240920C00220000 | 2024-09-16 2:35PM EDT | 220.00 | 69.80 | 68.65 | 71.80 | 0.00 | - | 1 | 32 | 208.69% |
| V240920C00225000 | 2024-09-16 2:25PM EDT | 225.00 | 65.20 | 64.30 | 66.70 | 0.00 | - | 1 | 26 | 134.77% |
| V240920C00230000 | 2024-09-18 1:44PM EDT | 230.00 | 60.38 | 59.85 | 60.90 | +2.39 | +4.30% | 1 | 120 | 109.96% |
| V240920C00235000 | 2024-09-13 1:08PM EDT | 235.00 | 53.56 | 55.10 | 55.85 | 0.00 | - | 5 | 31 | 112.31% |
| V240920C00240000 | 2024-09-11 3:57PM EDT | 240.00 | 44.06 | 49.75 | 51.75 | 0.00 | - | 10 | 59 | 119.73% |
| V240920C00245000 | 2024-09-16 12:01PM EDT | 245.00 | 45.00 | 44.80 | 46.00 | 0.00 | - | 1 | 66 | 86.13% |
| V240920C00250000 | 2024-09-17 9:30AM EDT | 250.00 | 41.15 | 40.10 | 40.95 | 0.00 | - | 1 | 229 | 86.82% |
| V240920C00252500 | 2024-09-03 1:42PM EDT | 252.50 | 29.75 | 37.35 | 38.50 | 0.00 | - | 5 | 9 | 74.90% |
| V240920C00255000 | 2024-09-16 11:59AM EDT | 255.00 | 34.90 | 35.15 | 35.95 | 0.00 | - | 2 | 357 | 78.42% |
| V240920C00257500 | 2024-09-13 1:10PM EDT | 257.50 | 30.55 | 32.70 | 33.70 | 0.00 | - | 30 | 35 | 80.13% |
| V240920C00260000 | 2024-09-18 10:24AM EDT | 260.00 | 29.72 | 30.10 | 31.00 | -2.78 | -8.55% | 74 | 822 | 68.56% |
| V240920C00262500 | 2024-09-04 10:06AM EDT | 262.50 | 19.72 | 27.60 | 28.80 | 0.00 | - | 1 | 13 | 69.63% |
| V240920C00265000 | 2024-09-18 1:41PM EDT | 265.00 | 25.60 | 24.65 | 25.65 | -1.20 | -4.48% | 43 | 1,373 | 62.60% |
| V240920C00267500 | 2024-09-16 3:51PM EDT | 267.50 | 23.10 | 22.85 | 23.20 | 0.00 | - | 2 | 148 | 52.64% |
| V240920C00270000 | 2024-09-18 1:42PM EDT | 270.00 | 20.45 | 20.05 | 20.65 | -1.81 | -8.13% | 16 | 1,459 | 52.15% |
| V240920C00272500 | 2024-09-18 12:08PM EDT | 272.50 | 17.10 | 17.85 | 18.20 | -2.43 | -12.44% | 2 | 555 | 48.34% |
| V240920C00275000 | 2024-09-18 1:41PM EDT | 275.00 | 15.63 | 15.25 | 15.70 | -1.74 | -10.02% | 60 | 1,833 | 42.87% |
| V240920C00277500 | 2024-09-18 10:53AM EDT | 277.50 | 12.07 | 12.90 | 13.25 | -2.63 | -17.89% | 1 | 630 | 38.50% |
| V240920C00280000 | 2024-09-18 1:27PM EDT | 280.00 | 10.80 | 10.50 | 10.75 | -1.20 | -10.00% | 56 | 2,353 | 32.76% |
| V240920C00282500 | 2024-09-18 10:53AM EDT | 282.50 | 7.07 | 8.05 | 8.40 | -3.01 | -29.86% | 3 | 864 | 29.37% |
| V240920C00285000 | 2024-09-18 1:41PM EDT | 285.00 | 6.01 | 5.85 | 6.15 | -0.99 | -14.14% | 59 | 3,673 | 26.22% |
| V240920C00287500 | 2024-09-18 1:44PM EDT | 287.50 | 3.85 | 3.70 | 4.05 | -1.31 | -25.39% | 43 | 818 | 22.97% |
| V240920C00290000 | 2024-09-18 1:49PM EDT | 290.00 | 2.20 | 2.22 | 2.24 | -0.98 | -30.43% | 320 | 2,255 | 19.93% |
| V240920C00292500 | 2024-09-18 1:47PM EDT | 292.50 | 1.15 | 1.09 | 1.14 | -0.63 | -35.39% | 318 | 770 | 19.53% |
| V240920C00295000 | 2024-09-18 1:40PM EDT | 295.00 | 0.50 | 0.46 | 0.50 | -0.35 | -41.18% | 305 | 3,451 | 19.36% |
| V240920C00297500 | 2024-09-18 1:37PM EDT | 297.50 | 0.21 | 0.18 | 0.20 | -0.18 | -46.15% | 39 | 194 | 19.58% |
| V240920C00300000 | 2024-09-18 1:12PM EDT | 300.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 131 | 2,432 | 21.19% |
| V240920C00302500 | 2024-09-18 9:51AM EDT | 302.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 8 | 208 | 22.66% |
| V240920C00305000 | 2024-09-18 1:35PM EDT | 305.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 38 | 1,219 | 24.41% |
| V240920C00310000 | 2024-09-18 10:46AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2,181 | 27.34% |
| V240920C00315000 | 2024-09-17 2:12PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,528 | 35.94% |
| V240920C00320000 | 2024-09-18 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 671 | 45.70% |
| V240920C00325000 | 2024-09-09 12:47PM EDT | 325.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 66 | 164 | 53.52% |
| V240920C00330000 | 2024-09-10 1:12PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 50.00% |
| V240920C00335000 | 2024-09-04 3:26PM EDT | 335.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 45 | 88.67% |
| V240920C00340000 | 2024-09-16 10:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 56.25% |
| V240920C00345000 | 2024-09-10 10:31AM EDT | 345.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 4 | 6 | 104.59% |
| V240920C00350000 | 2024-09-03 11:12AM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 37 | 82.81% |
| V240920C00355000 | 2024-08-05 9:32AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| V240920C00360000 | 2024-06-25 2:10PM EDT | 360.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 91.41% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 147.66% |
| V240920C00370000 | 2024-09-09 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 84.38% |
| V240920C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 111.72% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 137.50% |
| V240920C00400000 | 2024-08-19 9:30AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-07-17 1:39PM EDT | 125.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 506 | 378.91% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 364.06% |
| V240920P00135000 | 2024-06-05 3:08PM EDT | 135.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 50 | 422.85% |
| V240920P00140000 | 2024-08-28 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 373.44% |
| V240920P00145000 | 2024-06-05 3:07PM EDT | 145.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 3 | 6 | 387.50% |
| V240920P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 48 | 370.90% |
| V240920P00155000 | 2024-09-03 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 325.78% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 283.20% |
| V240920P00165000 | 2024-09-06 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 296.48% |
| V240920P00170000 | 2024-08-07 1:37PM EDT | 170.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 449 | 181.25% |
| V240920P00175000 | 2024-08-12 3:15PM EDT | 175.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 32 | 168.75% |
| V240920P00180000 | 2024-09-06 11:31AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,387 | 162.50% |
| V240920P00185000 | 2024-09-09 10:29AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 153.13% |
| V240920P00190000 | 2024-09-04 2:11PM EDT | 190.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 152 | 229.69% |
| V240920P00195000 | 2024-09-16 3:33PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,534 | 143.75% |
| V240920P00200000 | 2024-09-16 2:45PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 330 | 128.13% |
| V240920P00205000 | 2024-09-05 3:18PM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 117 | 135.16% |
| V240920P00210000 | 2024-09-10 1:01PM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 212 | 181.45% |
| V240920P00215000 | 2024-09-10 12:01PM EDT | 215.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 152 | 122.66% |
| V240920P00220000 | 2024-09-13 10:24AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 305 | 158.79% |
| V240920P00225000 | 2024-09-13 3:02PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 281 | 90.63% |
| V240920P00230000 | 2024-09-17 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,160 | 93.75% |
| V240920P00235000 | 2024-09-17 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 960 | 87.50% |
| V240920P00240000 | 2024-09-18 11:45AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 2,290 | 72.66% |
| V240920P00242500 | 2024-09-17 9:32AM EDT | 242.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 75.78% |
| V240920P00245000 | 2024-09-17 11:49AM EDT | 245.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 222 | 2,103 | 74.61% |
| V240920P00247500 | 2024-09-17 2:47PM EDT | 247.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 462 | 70.31% |
| V240920P00250000 | 2024-09-18 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 203 | 1,748 | 60.94% |
| V240920P00252500 | 2024-09-17 3:37PM EDT | 252.50 | 0.43 | 0.01 | 0.58 | +0.40 | +1,333.33% | 1 | 162 | 85.25% |
| V240920P00255000 | 2024-09-17 12:29PM EDT | 255.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,811 | 58.59% |
| V240920P00257500 | 2024-09-18 10:53AM EDT | 257.50 | 0.33 | 0.01 | 0.05 | -0.05 | -13.16% | 1 | 146 | 53.91% |
| V240920P00260000 | 2024-09-18 12:11PM EDT | 260.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 117 | 2,227 | 51.56% |
| V240920P00262500 | 2024-09-18 12:19PM EDT | 262.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 392 | 320 | 47.66% |
| V240920P00265000 | 2024-09-18 1:32PM EDT | 265.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 77 | 2,273 | 44.92% |
| V240920P00267500 | 2024-09-17 3:46PM EDT | 267.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2,963 | 2,137 | 41.99% |
| V240920P00270000 | 2024-09-18 1:32PM EDT | 270.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 68 | 2,601 | 39.45% |
| V240920P00272500 | 2024-09-18 1:04PM EDT | 272.50 | 0.08 | 0.09 | 0.10 | -0.04 | -33.33% | 464 | 1,681 | 36.52% |
| V240920P00275000 | 2024-09-18 12:27PM EDT | 275.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 19 | 2,178 | 33.59% |
| V240920P00277500 | 2024-09-18 1:02PM EDT | 277.50 | 0.15 | 0.15 | 0.17 | 0.00 | - | 29 | 930 | 30.47% |
| V240920P00280000 | 2024-09-18 1:14PM EDT | 280.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 233 | 1,482 | 27.39% |
| V240920P00282500 | 2024-09-18 1:14PM EDT | 282.50 | 0.32 | 0.33 | 0.35 | +0.02 | +6.67% | 532 | 579 | 24.71% |
| V240920P00285000 | 2024-09-18 1:44PM EDT | 285.00 | 0.56 | 0.56 | 0.59 | +0.07 | +14.29% | 1,637 | 1,548 | 22.53% |
| V240920P00287500 | 2024-09-18 1:44PM EDT | 287.50 | 1.03 | 0.99 | 1.04 | +0.15 | +17.05% | 254 | 1,531 | 20.61% |
| V240920P00290000 | 2024-09-18 1:39PM EDT | 290.00 | 1.85 | 1.86 | 1.93 | +0.30 | +19.35% | 266 | 367 | 19.75% |
| V240920P00292500 | 2024-09-18 11:42AM EDT | 292.50 | 3.70 | 3.10 | 3.35 | +1.06 | +40.15% | 81 | 114 | 19.53% |
| V240920P00295000 | 2024-09-18 1:31PM EDT | 295.00 | 4.90 | 4.95 | 5.25 | +0.95 | +24.05% | 56 | 27 | 19.92% |
| V240920P00297500 | 2024-09-18 12:46PM EDT | 297.50 | 7.52 | 7.20 | 7.50 | +1.22 | +19.37% | 16 | 8 | 21.63% |
| V240920P00300000 | 2024-09-18 12:46PM EDT | 300.00 | 10.05 | 9.65 | 9.90 | -5.45 | -35.16% | 4 | 0 | 24.22% |
| V240920P00305000 | 2024-09-18 12:12PM EDT | 305.00 | 15.70 | 14.60 | 14.95 | +2.33 | +17.43% | 2 | 2 | 34.96% |
| V240920P00310000 | 2024-09-18 12:12PM EDT | 310.00 | 20.25 | 19.50 | 20.10 | +2.01 | +11.02% | 1 | 0 | 48.44% |
| V240920P00315000 | 2024-07-11 3:37PM EDT | 315.00 | 51.84 | 52.95 | 56.05 | 0.00 | - | 1 | 0 | 376.27% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.35 | 42.65 | 0.00 | - | 1 | 0 | 210.50% |
| V240920P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 53.53 | 62.85 | 66.20 | 0.00 | - | - | 0 | 374.00% |
| V240920P00335000 | 2024-06-20 3:37PM EDT | 335.00 | 58.55 | 68.05 | 71.20 | 0.00 | - | - | 0 | 388.94% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 363.75% |
| V240920P00400000 | 2024-06-26 11:08AM EDT | 400.00 | 126.37 | 138.65 | 142.40 | 0.00 | - | - | 0 | 596.26% |
© 2024 Yahoo. Todos los derechos reservados.