Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
290,29-1,27 (-0,44%)
A partir del 02:18PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240920C001400002024-06-06 2:56PM EDT140.00138.40129.50132.400.00-110.00%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-220.00%
V240920C001550002024-08-08 12:07PM EDT155.00104.84123.30125.950.00-32040.00%
V240920C001700002024-08-30 9:30AM EDT170.00105.65118.60121.700.00-11354.59%
V240920C001750002024-08-15 11:50AM EDT175.0090.19111.05113.950.00-6160.00%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-2140.00%
V240920C001850002024-09-17 12:55PM EDT185.00107.08103.65106.750.00-214308.59%
V240920C001900002024-09-12 1:33PM EDT190.0094.6598.65101.700.00-611291.02%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-1230.00%
V240920C002000002024-07-09 11:38AM EDT200.0066.5058.4561.450.00-470.00%
V240920C002050002024-07-25 11:45AM EDT205.0051.9462.0564.800.00-1190.00%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-1220.00%
V240920C002150002024-08-30 1:58PM EDT215.0061.0073.6576.750.00-239220.80%
V240920C002200002024-09-16 2:35PM EDT220.0069.8068.6571.800.00-132208.69%
V240920C002250002024-09-16 2:25PM EDT225.0065.2064.3066.700.00-126134.77%
V240920C002300002024-09-18 1:44PM EDT230.0060.3859.8560.90+2.39+4.30%1120109.96%
V240920C002350002024-09-13 1:08PM EDT235.0053.5655.1055.850.00-531112.31%
V240920C002400002024-09-11 3:57PM EDT240.0044.0649.7551.750.00-1059119.73%
V240920C002450002024-09-16 12:01PM EDT245.0045.0044.8046.000.00-16686.13%
V240920C002500002024-09-17 9:30AM EDT250.0041.1540.1040.950.00-122986.82%
V240920C002525002024-09-03 1:42PM EDT252.5029.7537.3538.500.00-5974.90%
V240920C002550002024-09-16 11:59AM EDT255.0034.9035.1535.950.00-235778.42%
V240920C002575002024-09-13 1:10PM EDT257.5030.5532.7033.700.00-303580.13%
V240920C002600002024-09-18 10:24AM EDT260.0029.7230.1031.00-2.78-8.55%7482268.56%
V240920C002625002024-09-04 10:06AM EDT262.5019.7227.6028.800.00-11369.63%
V240920C002650002024-09-18 1:41PM EDT265.0025.6024.6525.65-1.20-4.48%431,37362.60%
V240920C002675002024-09-16 3:51PM EDT267.5023.1022.8523.200.00-214852.64%
V240920C002700002024-09-18 1:42PM EDT270.0020.4520.0520.65-1.81-8.13%161,45952.15%
V240920C002725002024-09-18 12:08PM EDT272.5017.1017.8518.20-2.43-12.44%255548.34%
V240920C002750002024-09-18 1:41PM EDT275.0015.6315.2515.70-1.74-10.02%601,83342.87%
V240920C002775002024-09-18 10:53AM EDT277.5012.0712.9013.25-2.63-17.89%163038.50%
V240920C002800002024-09-18 1:27PM EDT280.0010.8010.5010.75-1.20-10.00%562,35332.76%
V240920C002825002024-09-18 10:53AM EDT282.507.078.058.40-3.01-29.86%386429.37%
V240920C002850002024-09-18 1:41PM EDT285.006.015.856.15-0.99-14.14%593,67326.22%
V240920C002875002024-09-18 1:44PM EDT287.503.853.704.05-1.31-25.39%4381822.97%
V240920C002900002024-09-18 1:49PM EDT290.002.202.222.24-0.98-30.43%3202,25519.93%
V240920C002925002024-09-18 1:47PM EDT292.501.151.091.14-0.63-35.39%31877019.53%
V240920C002950002024-09-18 1:40PM EDT295.000.500.460.50-0.35-41.18%3053,45119.36%
V240920C002975002024-09-18 1:37PM EDT297.500.210.180.20-0.18-46.15%3919419.58%
V240920C003000002024-09-18 1:12PM EDT300.000.080.070.10-0.07-46.67%1312,43221.19%
V240920C003025002024-09-18 9:51AM EDT302.500.040.040.05-0.04-50.00%820822.66%
V240920C003050002024-09-18 1:35PM EDT305.000.020.010.03-0.03-60.00%381,21924.41%
V240920C003100002024-09-18 10:46AM EDT310.000.010.000.01-0.02-66.67%42,18127.34%
V240920C003150002024-09-17 2:12PM EDT315.000.010.000.020.00-91,52835.94%
V240920C003200002024-09-18 9:30AM EDT320.000.010.000.040.00-167145.70%
V240920C003250002024-09-09 12:47PM EDT325.000.020.000.100.00-6616453.52%
V240920C003300002024-09-10 1:12PM EDT330.000.010.000.010.00-116950.00%
V240920C003350002024-09-04 3:26PM EDT335.000.020.000.750.00-84588.67%
V240920C003400002024-09-16 10:30AM EDT340.000.010.000.010.00-118556.25%
V240920C003450002024-09-10 10:31AM EDT345.000.010.060.750.00-46104.59%
V240920C003500002024-09-03 11:12AM EDT350.000.010.000.100.00-103782.81%
V240920C003550002024-08-05 9:32AM EDT355.000.040.000.000.00-2550.00%
V240920C003600002024-06-25 2:10PM EDT360.000.010.000.080.00-11291.41%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-10147.66%
V240920C003700002024-09-09 9:30AM EDT370.000.020.000.010.00-16484.38%
V240920C003800002024-06-21 9:30AM EDT380.000.070.000.080.00-133111.72%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-316137.50%
V240920C004000002024-08-19 9:30AM EDT400.000.040.000.000.00-3850.00%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240920P001250002024-07-17 1:39PM EDT125.000.060.000.300.00-1506378.91%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.310.00-557364.06%
V240920P001350002024-06-05 3:08PM EDT135.000.020.001.280.00-550422.85%
V240920P001400002024-08-28 3:01PM EDT140.000.010.000.750.00-221373.44%
V240920P001450002024-06-05 3:07PM EDT145.000.030.001.290.00-36387.50%
V240920P001500002024-06-05 3:07PM EDT150.000.040.001.300.00-548370.90%
V240920P001550002024-09-03 9:50AM EDT155.000.010.000.750.00-1231325.78%
V240920P001600002024-05-14 3:41PM EDT160.000.080.000.380.00-26283.20%
V240920P001650002024-09-06 11:23AM EDT165.000.010.000.750.00-38296.48%
V240920P001700002024-08-07 1:37PM EDT170.000.130.000.010.00-10449181.25%
V240920P001750002024-08-12 3:15PM EDT175.000.070.000.010.00-632168.75%
V240920P001800002024-09-06 11:31AM EDT180.000.010.000.010.00-31,387162.50%
V240920P001850002024-09-09 10:29AM EDT185.000.010.000.010.00-2103153.13%
V240920P001900002024-09-04 2:11PM EDT190.000.020.000.750.00-30152229.69%
V240920P001950002024-09-16 3:33PM EDT195.000.010.000.020.00-51,534143.75%
V240920P002000002024-09-16 2:45PM EDT200.000.010.000.010.00-10330128.13%
V240920P002050002024-09-05 3:18PM EDT205.000.040.000.040.00-2117135.16%
V240920P002100002024-09-10 1:01PM EDT210.000.010.000.750.00-5212181.45%
V240920P002150002024-09-10 12:01PM EDT215.000.010.000.060.00-7152122.66%
V240920P002200002024-09-13 10:24AM EDT220.000.010.000.750.00-4305158.79%
V240920P002250002024-09-13 3:02PM EDT225.000.010.000.010.00-5828190.63%
V240920P002300002024-09-17 12:12PM EDT230.000.010.000.040.00-101,16093.75%
V240920P002350002024-09-17 11:51AM EDT235.000.010.000.050.00-396087.50%
V240920P002400002024-09-18 11:45AM EDT240.000.010.000.02-0.01-50.00%302,29072.66%
V240920P002425002024-09-17 9:32AM EDT242.500.010.000.050.00-22675.78%
V240920P002450002024-09-17 11:49AM EDT245.000.010.000.070.00-2222,10374.61%
V240920P002475002024-09-17 2:47PM EDT247.500.010.000.070.00-646270.31%
V240920P002500002024-09-18 11:54AM EDT250.000.010.000.03-0.01-50.00%2031,74860.94%
V240920P002525002024-09-17 3:37PM EDT252.500.430.010.58+0.40+1,333.33%116285.25%
V240920P002550002024-09-17 12:29PM EDT255.000.030.020.050.00-21,81158.59%
V240920P002575002024-09-18 10:53AM EDT257.500.330.010.05-0.05-13.16%114653.91%
V240920P002600002024-09-18 12:11PM EDT260.000.030.020.06-0.03-50.00%1172,22751.56%
V240920P002625002024-09-18 12:19PM EDT262.500.030.020.04-0.01-25.00%39232047.66%
V240920P002650002024-09-18 1:32PM EDT265.000.050.040.050.00-772,27344.92%
V240920P002675002024-09-17 3:46PM EDT267.500.070.050.060.00-2,9632,13741.99%
V240920P002700002024-09-18 1:32PM EDT270.000.080.070.08-0.01-11.11%682,60139.45%
V240920P002725002024-09-18 1:04PM EDT272.500.080.090.10-0.04-33.33%4641,68136.52%
V240920P002750002024-09-18 12:27PM EDT275.000.130.110.130.00-192,17833.59%
V240920P002775002024-09-18 1:02PM EDT277.500.150.150.170.00-2993030.47%
V240920P002800002024-09-18 1:14PM EDT280.000.210.210.230.00-2331,48227.39%
V240920P002825002024-09-18 1:14PM EDT282.500.320.330.35+0.02+6.67%53257924.71%
V240920P002850002024-09-18 1:44PM EDT285.000.560.560.59+0.07+14.29%1,6371,54822.53%
V240920P002875002024-09-18 1:44PM EDT287.501.030.991.04+0.15+17.05%2541,53120.61%
V240920P002900002024-09-18 1:39PM EDT290.001.851.861.93+0.30+19.35%26636719.75%
V240920P002925002024-09-18 11:42AM EDT292.503.703.103.35+1.06+40.15%8111419.53%
V240920P002950002024-09-18 1:31PM EDT295.004.904.955.25+0.95+24.05%562719.92%
V240920P002975002024-09-18 12:46PM EDT297.507.527.207.50+1.22+19.37%16821.63%
V240920P003000002024-09-18 12:46PM EDT300.0010.059.659.90-5.45-35.16%4024.22%
V240920P003050002024-09-18 12:12PM EDT305.0015.7014.6014.95+2.33+17.43%2234.96%
V240920P003100002024-09-18 12:12PM EDT310.0020.2519.5020.10+2.01+11.02%1048.44%
V240920P003150002024-07-11 3:37PM EDT315.0051.8452.9556.050.00-10376.27%
V240920P003200002024-05-10 1:36PM EDT320.0039.3039.3542.650.00-10210.50%
V240920P003300002024-06-20 3:37PM EDT330.0053.5362.8566.200.00--0374.00%
V240920P003350002024-06-20 3:37PM EDT335.0058.5568.0571.200.00--0388.94%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--0363.75%
V240920P004000002024-06-26 11:08AM EDT400.00126.37138.65142.400.00--0596.26%