Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
285,73-2,75 (-0,95%)
A partir del 03:06PM 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 EDT150.00132.44135.40138.400.00-22493.75%
V240920C001550002024-08-08 12:07PM EDT155.00104.84123.30125.950.00-32040.00%
V240920C001700002024-08-30 9:30AM EDT170.00105.65115.00117.500.00-11354.88%
V240920C001750002024-08-15 11:50AM EDT175.0090.19111.05113.950.00-616424.12%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-2140.00%
V240920C001850002024-09-17 12:55PM EDT185.00107.0899.15102.500.00-20239.84%
V240920C001900002024-09-12 1:33PM EDT190.0094.6594.2597.350.00-60218.36%
V240920C001950002024-09-19 12:07PM EDT195.0090.7489.2592.55-2.85-3.05%223229.49%
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 EDT215.0061.0069.2572.350.00-239157.81%
V240920C002200002024-09-16 2:35PM EDT220.0069.8064.2567.350.00-132146.09%
V240920C002250002024-09-16 2:25PM EDT225.0065.2059.2562.350.00-10134.77%
V240920C002300002024-09-18 1:44PM EDT230.0060.3855.0057.550.00-1120169.34%
V240920C002350002024-09-13 1:08PM EDT235.0053.5649.4052.550.00-50134.77%
V240920C002400002024-09-19 10:54AM EDT240.0044.4845.0547.40+0.42+0.95%10138.87%
V240920C002450002024-09-16 12:01PM EDT245.0045.0040.2541.300.00-1086.33%
V240920C002500002024-09-19 9:59AM EDT250.0040.0035.2536.20-1.15-2.79%1229110.55%
V240920C002525002024-09-03 1:42PM EDT252.5029.7532.5035.050.00-59107.13%
V240920C002550002024-09-19 9:43AM EDT255.0035.8529.6531.10+1.75+5.13%735792.48%
V240920C002575002024-09-13 1:10PM EDT257.5030.5527.7028.650.00-30088.28%
V240920C002600002024-09-19 12:07PM EDT260.0025.7024.9026.20-3.89-13.15%775783.69%
V240920C002625002024-09-19 12:01PM EDT262.5023.2522.7523.90-3.74-13.86%1056.93%
V240920C002650002024-09-19 12:16PM EDT265.0021.4620.5021.00-4.14-16.17%351,35262.21%
V240920C002675002024-09-19 12:38PM EDT267.5019.5317.4018.50-3.57-15.45%114855.86%
V240920C002700002024-09-19 2:13PM EDT270.0016.0815.0016.00-3.15-16.38%68049.51%
V240920C002725002024-09-19 1:23PM EDT272.5013.4712.8013.45-3.63-21.23%28041.21%
V240920C002750002024-09-19 2:15PM EDT275.0010.7010.5511.00-4.58-29.97%1101,79836.57%
V240920C002775002024-09-19 2:16PM EDT277.508.327.908.45-3.26-28.15%3462728.32%
V240920C002800002024-09-19 2:30PM EDT280.006.035.606.40-2.97-33.00%1562,32330.96%
V240920C002825002024-09-19 1:32PM EDT282.504.023.053.60-2.95-42.32%55017.24%
V240920C002850002024-09-19 1:55PM EDT285.002.361.652.09-2.29-49.25%2,921020.17%
V240920C002875002024-09-19 2:30PM EDT287.500.670.560.59-1.78-72.65%2,331015.19%
V240920C002900002024-09-19 2:22PM EDT290.000.180.140.17-0.96-84.21%1,8642,24415.97%
V240920C002925002024-09-19 1:56PM EDT292.500.080.040.06-0.32-80.00%263017.97%
V240920C002950002024-09-19 2:19PM EDT295.000.020.020.03-0.11-84.62%5023,48520.70%
V240920C002975002024-09-19 1:52PM EDT297.500.030.020.03-0.05-62.50%2220325.20%
V240920C003000002024-09-19 2:14PM EDT300.000.010.010.02-0.02-66.67%145028.13%
V240920C003025002024-09-19 11:04AM EDT302.500.010.010.03-0.04-80.00%220733.99%
V240920C003050002024-09-19 11:02AM EDT305.000.010.000.02-0.01-50.00%401,21836.33%
V240920C003100002024-09-19 1:42PM EDT310.000.010.000.01-0.01-50.00%42,18640.63%
V240920C003150002024-09-17 2:12PM EDT315.000.010.000.010.00-9048.44%
V240920C003200002024-09-18 9:30AM EDT320.000.010.000.010.00-1051.56%
V240920C003250002024-09-09 12:47PM EDT325.000.020.000.600.00-6616496.00%
V240920C003300002024-09-10 1:12PM EDT330.000.010.000.010.00-116964.06%
V240920C003350002024-09-04 3:26PM EDT335.000.020.000.750.00-80118.56%
V240920C003400002024-09-16 10:30AM EDT340.000.010.000.010.00-118575.00%
V240920C003450002024-09-10 10:31AM EDT345.000.010.060.750.00-40137.89%
V240920C003500002024-09-03 11:12AM EDT350.000.010.000.100.00-100109.38%
V240920C003550002024-08-05 9:32AM EDT355.000.040.000.000.00-2550.00%
V240920C003600002024-06-25 2:10PM EDT360.000.010.000.080.00-112119.53%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-10191.21%
V240920C003700002024-09-09 9:30AM EDT370.000.020.000.750.00-10175.98%
V240920C003800002024-06-21 9:30AM EDT380.000.070.000.080.00-133143.75%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-316176.56%
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 EDT125.000.060.000.300.00-1506457.03%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.310.00-557438.28%
V240920P001350002024-06-05 3:08PM EDT135.000.020.001.280.00-550509.38%
V240920P001400002024-08-28 3:01PM EDT140.000.010.000.750.00-20449.22%
V240920P001450002024-06-05 3:07PM EDT145.000.030.001.290.00-36466.02%
V240920P001500002024-06-05 3:07PM EDT150.000.040.001.300.00-548445.70%
V240920P001550002024-09-03 9:50AM EDT155.000.010.000.750.00-10390.63%
V240920P001600002024-05-14 3:41PM EDT160.000.080.000.380.00-26339.06%
V240920P001650002024-09-06 11:23AM EDT165.000.010.000.750.00-30354.69%
V240920P001700002024-08-07 1:37PM EDT170.000.130.000.010.00-10449212.50%
V240920P001750002024-08-12 3:15PM EDT175.000.070.000.010.00-632200.00%
V240920P001800002024-09-06 11:31AM EDT180.000.010.000.750.00-30304.30%
V240920P001850002024-09-09 10:29AM EDT185.000.010.000.750.00-20288.28%
V240920P001900002024-09-04 2:11PM EDT190.000.020.000.750.00-300272.66%
V240920P001950002024-09-16 3:33PM EDT195.000.010.000.020.00-50168.75%
V240920P002000002024-09-16 2:45PM EDT200.000.010.000.010.00-10330150.00%
V240920P002050002024-09-05 3:18PM EDT205.000.040.000.040.00-20159.38%
V240920P002100002024-09-10 1:01PM EDT210.000.010.000.750.00-5212213.48%
V240920P002150002024-09-10 12:01PM EDT215.000.010.000.750.00-7152199.22%
V240920P002200002024-09-13 10:24AM EDT220.000.010.000.750.00-4305185.35%
V240920P002250002024-09-13 3:02PM EDT225.000.010.000.010.00-580103.13%
V240920P002300002024-09-17 12:12PM EDT230.000.010.000.040.00-100107.81%
V240920P002350002024-09-17 11:51AM EDT235.000.010.000.050.00-30100.00%
V240920P002400002024-09-18 2:09PM EDT240.000.050.000.110.00-31098.83%
V240920P002425002024-09-17 9:32AM EDT242.500.010.000.050.00-2085.16%
V240920P002450002024-09-19 10:52AM EDT245.000.020.000.04+0.01+100.00%2078.91%
V240920P002475002024-09-17 2:47PM EDT247.500.010.000.070.00-6078.91%
V240920P002500002024-09-18 3:19PM EDT250.000.040.000.04+0.01+33.33%51,93969.53%
V240920P002525002024-09-18 10:53AM EDT252.500.430.000.750.00-116299.22%
V240920P002550002024-09-18 3:27PM EDT255.000.020.000.020.00-51,81156.25%
V240920P002575002024-09-18 10:53AM EDT257.500.330.010.020.00-114553.91%
V240920P002600002024-09-19 1:35PM EDT260.000.030.010.02-0.02-40.00%46050.78%
V240920P002625002024-09-19 2:27PM EDT262.500.010.010.02-0.01-50.00%305046.09%
V240920P002650002024-09-19 1:46PM EDT265.000.020.020.03-0.01-33.33%152,27643.75%
V240920P002675002024-09-19 1:18PM EDT267.500.040.020.04-0.02-33.33%692,13840.43%
V240920P002700002024-09-19 12:14PM EDT270.000.050.030.05+0.01+25.00%61036.52%
V240920P002725002024-09-19 12:28PM EDT272.500.050.060.07-0.02-28.57%895033.20%
V240920P002750002024-09-19 1:01PM EDT275.000.080.070.09-0.01-11.11%1,165029.00%
V240920P002775002024-09-19 2:32PM EDT277.500.120.110.12+0.03+33.33%934024.71%
V240920P002800002024-09-19 2:27PM EDT280.000.200.180.21+0.02+11.11%2,072021.29%
V240920P002825002024-09-19 2:24PM EDT282.500.450.430.46+0.15+50.00%2,14166418.78%
V240920P002850002024-09-19 2:28PM EDT285.001.111.101.16+0.50+81.97%2,157017.77%
V240920P002875002024-09-19 2:19PM EDT287.502.292.312.65+1.02+80.31%2,229019.07%
V240920P002900002024-09-19 1:58PM EDT290.003.934.055.05+1.45+58.47%244027.25%
V240920P002925002024-09-19 10:30AM EDT292.507.686.057.30+3.58+87.32%7030.96%
V240920P002950002024-09-18 2:35PM EDT295.0011.009.259.90+5.40+96.43%37740.28%
V240920P002975002024-09-19 9:36AM EDT297.506.4011.6512.25-1.12-14.89%2043.70%
V240920P003000002024-09-18 12:46PM EDT300.0012.3414.0515.20+2.29+22.79%4460.69%
V240920P003050002024-09-19 10:32AM EDT305.0017.3019.1020.10+1.60+10.19%1257.08%
V240920P003100002024-09-18 12:12PM EDT310.0020.2522.6525.100.00-1084.18%
V240920P003150002024-07-11 3:37PM EDT315.0051.8452.9556.050.00-10431.57%
V240920P003200002024-05-10 1:36PM EDT320.0039.3039.3542.650.00-10215.04%
V240920P003300002024-06-20 3:37PM EDT330.0053.5362.8566.200.00--0424.83%
V240920P003350002024-06-20 3:37PM EDT335.0058.5568.0571.200.00--0442.46%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--0396.34%
V240920P004000002024-06-26 11:08AM EDT400.00126.37138.65142.400.00--0693.63%