Mercados españoles cerrados
S&P 500
5.723,17 +104,91 (+1,87%) Nasdaq
18.044,98 +471,68 (+2,68%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1167 +0,0045 (+0,40%) Petróleo Brent
74,70 +1,05 (+1,43%) Bitcoin EUR
56.925,08 +2.783,57 (+5,14%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM 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 | 493.75% |
| 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 | 115.00 | 117.50 | 0.00 | - | 1 | 1 | 354.88% |
| V240920C00175000 | 2024-08-15 11:50AM EDT | 175.00 | 90.19 | 111.05 | 113.95 | 0.00 | - | 6 | 16 | 424.12% |
| 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 | 99.15 | 102.50 | 0.00 | - | 2 | 0 | 239.84% |
| V240920C00190000 | 2024-09-12 1:33PM EDT | 190.00 | 94.65 | 94.25 | 97.35 | 0.00 | - | 6 | 0 | 218.36% |
| V240920C00195000 | 2024-09-19 12:07PM EDT | 195.00 | 90.74 | 89.25 | 92.55 | -2.85 | -3.05% | 2 | 23 | 229.49% |
| 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 | 69.25 | 72.35 | 0.00 | - | 2 | 39 | 157.81% |
| V240920C00220000 | 2024-09-16 2:35PM EDT | 220.00 | 69.80 | 64.25 | 67.35 | 0.00 | - | 1 | 32 | 146.09% |
| V240920C00225000 | 2024-09-16 2:25PM EDT | 225.00 | 65.20 | 59.25 | 62.35 | 0.00 | - | 1 | 0 | 134.77% |
| V240920C00230000 | 2024-09-18 1:44PM EDT | 230.00 | 60.38 | 55.00 | 57.55 | 0.00 | - | 1 | 120 | 169.34% |
| V240920C00235000 | 2024-09-13 1:08PM EDT | 235.00 | 53.56 | 49.40 | 52.55 | 0.00 | - | 5 | 0 | 134.77% |
| V240920C00240000 | 2024-09-19 10:54AM EDT | 240.00 | 44.48 | 45.05 | 47.40 | +0.42 | +0.95% | 1 | 0 | 138.87% |
| V240920C00245000 | 2024-09-16 12:01PM EDT | 245.00 | 45.00 | 40.25 | 41.30 | 0.00 | - | 1 | 0 | 86.33% |
| V240920C00250000 | 2024-09-19 9:59AM EDT | 250.00 | 40.00 | 35.25 | 36.20 | -1.15 | -2.79% | 1 | 229 | 110.55% |
| V240920C00252500 | 2024-09-03 1:42PM EDT | 252.50 | 29.75 | 32.50 | 35.05 | 0.00 | - | 5 | 9 | 107.13% |
| V240920C00255000 | 2024-09-19 9:43AM EDT | 255.00 | 35.85 | 29.65 | 31.10 | +1.75 | +5.13% | 7 | 357 | 92.48% |
| V240920C00257500 | 2024-09-13 1:10PM EDT | 257.50 | 30.55 | 27.70 | 28.65 | 0.00 | - | 30 | 0 | 88.28% |
| V240920C00260000 | 2024-09-19 12:07PM EDT | 260.00 | 25.70 | 24.90 | 26.20 | -3.89 | -13.15% | 7 | 757 | 83.69% |
| V240920C00262500 | 2024-09-19 12:01PM EDT | 262.50 | 23.25 | 22.75 | 23.90 | -3.74 | -13.86% | 1 | 0 | 56.93% |
| V240920C00265000 | 2024-09-19 12:16PM EDT | 265.00 | 21.46 | 20.50 | 21.00 | -4.14 | -16.17% | 35 | 1,352 | 62.21% |
| V240920C00267500 | 2024-09-19 12:38PM EDT | 267.50 | 19.53 | 17.40 | 18.50 | -3.57 | -15.45% | 1 | 148 | 55.86% |
| V240920C00270000 | 2024-09-19 2:13PM EDT | 270.00 | 16.08 | 15.00 | 16.00 | -3.15 | -16.38% | 68 | 0 | 49.51% |
| V240920C00272500 | 2024-09-19 1:23PM EDT | 272.50 | 13.47 | 12.80 | 13.45 | -3.63 | -21.23% | 28 | 0 | 41.21% |
| V240920C00275000 | 2024-09-19 2:15PM EDT | 275.00 | 10.70 | 10.55 | 11.00 | -4.58 | -29.97% | 110 | 1,798 | 36.57% |
| V240920C00277500 | 2024-09-19 2:16PM EDT | 277.50 | 8.32 | 7.90 | 8.45 | -3.26 | -28.15% | 34 | 627 | 28.32% |
| V240920C00280000 | 2024-09-19 2:30PM EDT | 280.00 | 6.03 | 5.60 | 6.40 | -2.97 | -33.00% | 156 | 2,323 | 30.96% |
| V240920C00282500 | 2024-09-19 1:32PM EDT | 282.50 | 4.02 | 3.05 | 3.60 | -2.95 | -42.32% | 55 | 0 | 17.24% |
| V240920C00285000 | 2024-09-19 1:55PM EDT | 285.00 | 2.36 | 1.65 | 2.09 | -2.29 | -49.25% | 2,921 | 0 | 20.17% |
| V240920C00287500 | 2024-09-19 2:30PM EDT | 287.50 | 0.67 | 0.56 | 0.59 | -1.78 | -72.65% | 2,331 | 0 | 15.19% |
| V240920C00290000 | 2024-09-19 2:22PM EDT | 290.00 | 0.18 | 0.14 | 0.17 | -0.96 | -84.21% | 1,864 | 2,244 | 15.97% |
| V240920C00292500 | 2024-09-19 1:56PM EDT | 292.50 | 0.08 | 0.04 | 0.06 | -0.32 | -80.00% | 263 | 0 | 17.97% |
| V240920C00295000 | 2024-09-19 2:19PM EDT | 295.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 502 | 3,485 | 20.70% |
| V240920C00297500 | 2024-09-19 1:52PM EDT | 297.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 22 | 203 | 25.20% |
| V240920C00300000 | 2024-09-19 2:14PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 145 | 0 | 28.13% |
| V240920C00302500 | 2024-09-19 11:04AM EDT | 302.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 207 | 33.99% |
| V240920C00305000 | 2024-09-19 11:02AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 1,218 | 36.33% |
| V240920C00310000 | 2024-09-19 1:42PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,186 | 40.63% |
| V240920C00315000 | 2024-09-17 2:12PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 48.44% |
| V240920C00320000 | 2024-09-18 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 51.56% |
| V240920C00325000 | 2024-09-09 12:47PM EDT | 325.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 66 | 164 | 96.00% |
| V240920C00330000 | 2024-09-10 1:12PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 64.06% |
| V240920C00335000 | 2024-09-04 3:26PM EDT | 335.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 118.56% |
| V240920C00340000 | 2024-09-16 10:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 75.00% |
| V240920C00345000 | 2024-09-10 10:31AM EDT | 345.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 4 | 0 | 137.89% |
| V240920C00350000 | 2024-09-03 11:12AM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 109.38% |
| 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 | 119.53% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 191.21% |
| V240920C00370000 | 2024-09-09 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 175.98% |
| V240920C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 143.75% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 176.56% |
| 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 | 457.03% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 438.28% |
| V240920P00135000 | 2024-06-05 3:08PM EDT | 135.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 50 | 509.38% |
| V240920P00140000 | 2024-08-28 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 449.22% |
| V240920P00145000 | 2024-06-05 3:07PM EDT | 145.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 3 | 6 | 466.02% |
| V240920P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 48 | 445.70% |
| V240920P00155000 | 2024-09-03 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 390.63% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 339.06% |
| V240920P00165000 | 2024-09-06 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 354.69% |
| V240920P00170000 | 2024-08-07 1:37PM EDT | 170.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 449 | 212.50% |
| V240920P00175000 | 2024-08-12 3:15PM EDT | 175.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 32 | 200.00% |
| V240920P00180000 | 2024-09-06 11:31AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 304.30% |
| V240920P00185000 | 2024-09-09 10:29AM EDT | 185.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 288.28% |
| V240920P00190000 | 2024-09-04 2:11PM EDT | 190.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 0 | 272.66% |
| V240920P00195000 | 2024-09-16 3:33PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 168.75% |
| V240920P00200000 | 2024-09-16 2:45PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 330 | 150.00% |
| V240920P00205000 | 2024-09-05 3:18PM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 159.38% |
| V240920P00210000 | 2024-09-10 1:01PM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 212 | 213.48% |
| V240920P00215000 | 2024-09-10 12:01PM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 152 | 199.22% |
| V240920P00220000 | 2024-09-13 10:24AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 305 | 185.35% |
| V240920P00225000 | 2024-09-13 3:02PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 0 | 103.13% |
| V240920P00230000 | 2024-09-17 12:12PM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 107.81% |
| V240920P00235000 | 2024-09-17 11:51AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 100.00% |
| V240920P00240000 | 2024-09-18 2:09PM EDT | 240.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 31 | 0 | 98.83% |
| V240920P00242500 | 2024-09-17 9:32AM EDT | 242.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 85.16% |
| V240920P00245000 | 2024-09-19 10:52AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 0 | 78.91% |
| V240920P00247500 | 2024-09-17 2:47PM EDT | 247.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 0 | 78.91% |
| V240920P00250000 | 2024-09-18 3:19PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 5 | 1,939 | 69.53% |
| V240920P00252500 | 2024-09-18 10:53AM EDT | 252.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 99.22% |
| V240920P00255000 | 2024-09-18 3:27PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,811 | 56.25% |
| V240920P00257500 | 2024-09-18 10:53AM EDT | 257.50 | 0.33 | 0.01 | 0.02 | 0.00 | - | 1 | 145 | 53.91% |
| V240920P00260000 | 2024-09-19 1:35PM EDT | 260.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 46 | 0 | 50.78% |
| V240920P00262500 | 2024-09-19 2:27PM EDT | 262.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 0 | 46.09% |
| V240920P00265000 | 2024-09-19 1:46PM EDT | 265.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 2,276 | 43.75% |
| V240920P00267500 | 2024-09-19 1:18PM EDT | 267.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 69 | 2,138 | 40.43% |
| V240920P00270000 | 2024-09-19 12:14PM EDT | 270.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 61 | 0 | 36.52% |
| V240920P00272500 | 2024-09-19 12:28PM EDT | 272.50 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 895 | 0 | 33.20% |
| V240920P00275000 | 2024-09-19 1:01PM EDT | 275.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,165 | 0 | 29.00% |
| V240920P00277500 | 2024-09-19 2:32PM EDT | 277.50 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 934 | 0 | 24.71% |
| V240920P00280000 | 2024-09-19 2:27PM EDT | 280.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 2,072 | 0 | 21.29% |
| V240920P00282500 | 2024-09-19 2:24PM EDT | 282.50 | 0.45 | 0.43 | 0.46 | +0.15 | +50.00% | 2,141 | 664 | 18.78% |
| V240920P00285000 | 2024-09-19 2:28PM EDT | 285.00 | 1.11 | 1.10 | 1.16 | +0.50 | +81.97% | 2,157 | 0 | 17.77% |
| V240920P00287500 | 2024-09-19 2:19PM EDT | 287.50 | 2.29 | 2.31 | 2.65 | +1.02 | +80.31% | 2,229 | 0 | 19.07% |
| V240920P00290000 | 2024-09-19 1:58PM EDT | 290.00 | 3.93 | 4.05 | 5.05 | +1.45 | +58.47% | 244 | 0 | 27.25% |
| V240920P00292500 | 2024-09-19 10:30AM EDT | 292.50 | 7.68 | 6.05 | 7.30 | +3.58 | +87.32% | 7 | 0 | 30.96% |
| V240920P00295000 | 2024-09-18 2:35PM EDT | 295.00 | 11.00 | 9.25 | 9.90 | +5.40 | +96.43% | 3 | 77 | 40.28% |
| V240920P00297500 | 2024-09-19 9:36AM EDT | 297.50 | 6.40 | 11.65 | 12.25 | -1.12 | -14.89% | 2 | 0 | 43.70% |
| V240920P00300000 | 2024-09-18 12:46PM EDT | 300.00 | 12.34 | 14.05 | 15.20 | +2.29 | +22.79% | 4 | 4 | 60.69% |
| V240920P00305000 | 2024-09-19 10:32AM EDT | 305.00 | 17.30 | 19.10 | 20.10 | +1.60 | +10.19% | 1 | 2 | 57.08% |
| V240920P00310000 | 2024-09-18 12:12PM EDT | 310.00 | 20.25 | 22.65 | 25.10 | 0.00 | - | 1 | 0 | 84.18% |
| V240920P00315000 | 2024-07-11 3:37PM EDT | 315.00 | 51.84 | 52.95 | 56.05 | 0.00 | - | 1 | 0 | 431.57% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.35 | 42.65 | 0.00 | - | 1 | 0 | 215.04% |
| V240920P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 53.53 | 62.85 | 66.20 | 0.00 | - | - | 0 | 424.83% |
| V240920P00335000 | 2024-06-20 3:37PM EDT | 335.00 | 58.55 | 68.05 | 71.20 | 0.00 | - | - | 0 | 442.46% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 396.34% |
| V240920P00400000 | 2024-06-26 11:08AM EDT | 400.00 | 126.37 | 138.65 | 142.40 | 0.00 | - | - | 0 | 693.63% |
© 2024 Yahoo. Todos los derechos reservados.