Mercados españoles cerrados

Visa Inc. (V)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
275,22-1,60 (-0,58%)
Al cierre: 04:00PM EDT
275,21 -0,01 (-0,00%)
Después del cierre: 07:51PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240719C002050002024-03-05 12:13PM EDT205.0079.3974.0576.700.00--3104.11%
V240719C002100002024-06-06 1:58PM EDT210.0068.0964.0568.500.00-5763.65%
V240719C002150002024-02-05 1:34PM EDT215.0065.6069.8571.900.00--4122.23%
V240719C002200002024-06-03 12:46PM EDT220.0050.5254.6058.350.00-2456.89%
V240719C002250002024-06-14 11:43AM EDT225.0046.9049.6053.500.00-1853.08%
V240719C002300002024-06-20 2:25PM EDT230.0046.6944.8547.85-2.35-4.79%11358.75%
V240719C002350002024-05-14 3:47PM EDT235.0045.6936.3039.100.00-1160.00%
V240719C002400002024-06-21 11:58AM EDT240.0036.5535.4038.65-2.35-6.04%12453.24%
V240719C002450002024-06-11 10:40AM EDT245.0030.0129.9533.750.00-11348.38%
V240719C002500002024-06-21 9:39AM EDT250.0026.7525.0528.55+2.20+8.96%16341.93%
V240719C002550002024-06-20 2:47PM EDT255.0024.2920.6523.950.00-33038.31%
V240719C002600002024-06-21 1:52PM EDT260.0017.1516.6017.40-1.15-6.28%36625.64%
V240719C002650002024-06-21 10:34AM EDT265.0012.8012.1512.95-0.25-1.92%1634222.60%
V240719C002700002024-06-21 2:04PM EDT270.008.698.358.95-2.16-19.91%1498120.22%
V240719C002750002024-06-21 3:56PM EDT275.005.005.155.35-1.50-23.08%2241,95617.55%
V240719C002800002024-06-21 3:56PM EDT280.002.762.752.91-1.09-28.31%2212,72516.39%
V240719C002850002024-06-21 3:59PM EDT285.001.331.261.40-0.50-27.32%2382,86515.73%
V240719C002900002024-06-21 3:32PM EDT290.000.620.520.64-0.26-29.55%1541,76615.67%
V240719C002950002024-06-21 3:45PM EDT295.000.270.180.31-0.16-37.21%211,86416.21%
V240719C003000002024-06-21 3:56PM EDT300.000.120.070.15-0.07-36.84%2171,13816.80%
V240719C003050002024-06-20 2:56PM EDT305.000.120.050.090.00-31,22817.92%
V240719C003100002024-06-20 2:00PM EDT310.000.080.040.070.00-251219.63%
V240719C003150002024-06-21 1:33PM EDT315.000.020.020.20-0.03-60.00%1123425.49%
V240719C003200002024-06-03 11:57AM EDT320.000.090.020.100.00-120025.20%
V240719C003250002024-05-31 10:50AM EDT325.000.170.020.170.00-16429.59%
V240719C003300002024-06-10 9:30AM EDT330.000.050.020.250.00-18833.77%
V240719C003350002024-06-11 2:44PM EDT335.000.010.000.250.00-111236.08%
V240719C003400002024-06-18 12:24PM EDT340.000.010.010.240.00-32438.09%
V240719C003450002024-03-05 10:44AM EDT345.000.480.190.230.00-1539.99%
V240719C003500002024-04-24 12:06PM EDT350.000.070.000.090.00-1737.11%
V240719C003600002024-04-24 9:30AM EDT360.000.380.000.270.00-1147.27%
V240719C003700002024-03-21 12:29PM EDT370.000.130.010.320.00-2752.59%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240719P001400002024-05-14 3:55PM EDT140.000.060.000.240.00-88100.98%
V240719P001450002024-06-12 11:17AM EDT145.000.020.000.240.00-1396.09%
V240719P001500002024-06-07 3:41PM EDT150.000.020.000.240.00-2291.41%
V240719P001550002024-03-07 3:26PM EDT155.000.160.000.400.00-2192.58%
V240719P001600002024-03-07 3:24PM EDT160.000.210.000.420.00-2388.48%
V240719P001650002024-05-17 12:54PM EDT165.000.030.000.240.00-10778.13%
V240719P001700002024-03-06 3:46PM EDT170.000.200.000.450.00-2180.27%
V240719P001750002024-05-06 3:03PM EDT175.000.010.000.260.00-4470.61%
V240719P001800002024-05-31 12:10PM EDT180.000.020.000.240.00-601266.02%
V240719P001850002024-04-12 2:34PM EDT185.000.170.000.280.00-2363.38%
V240719P001900002024-05-22 1:06PM EDT190.000.030.000.240.00-12858.40%
V240719P001950002024-03-22 3:19PM EDT195.000.240.200.320.00-1160.84%
V240719P002000002024-06-11 3:13PM EDT200.000.040.010.120.00-14851.07%
V240719P002050002024-05-22 1:06PM EDT205.000.110.000.240.00-22152.44%
V240719P002100002024-05-23 3:01PM EDT210.000.150.000.150.00-33945.41%
V240719P002150002024-05-07 12:19PM EDT215.000.140.010.300.00-11946.58%
V240719P002200002024-06-21 10:53AM EDT220.000.050.000.26-0.02-28.57%19141.90%
V240719P002250002024-06-20 2:49PM EDT225.000.090.030.080.00-15132.23%
V240719P002300002024-06-20 1:44PM EDT230.000.080.070.090.00-19629.59%
V240719P002350002024-06-21 3:42PM EDT235.000.100.090.11-0.02-16.67%207627.20%
V240719P002400002024-06-21 3:47PM EDT240.000.110.070.12-0.04-26.67%1127224.32%
V240719P002450002024-06-21 2:34PM EDT245.000.160.130.180.00-129622.61%
V240719P002500002024-06-21 2:10PM EDT250.000.220.190.30-0.02-8.33%111,28321.22%
V240719P002550002024-06-21 3:37PM EDT255.000.350.310.41+0.01+2.94%251,49418.87%
V240719P002600002024-06-21 3:37PM EDT260.000.590.570.700.00-662,49017.35%
V240719P002650002024-06-21 3:42PM EDT265.001.241.101.25+0.22+21.57%1001,78216.02%
V240719P002700002024-06-21 3:56PM EDT270.002.292.092.27+0.43+23.12%1732,04414.86%
V240719P002750002024-06-21 3:56PM EDT275.004.003.804.00+0.67+20.12%2601,52213.77%
V240719P002800002024-06-21 3:22PM EDT280.006.386.406.70+0.75+13.32%621,22412.78%
V240719P002850002024-06-21 1:49PM EDT285.0010.059.6510.80+0.79+8.53%765513.92%
V240719P002900002024-06-20 11:25AM EDT290.0015.6513.3015.350.00-238515.20%
V240719P002950002024-06-13 3:07PM EDT295.0023.1018.1021.550.00-4326.17%
V240719P003000002024-06-17 3:38PM EDT300.0028.2223.1026.300.00-1128.69%
V240719P003050002024-06-17 3:38PM EDT305.0033.2428.1031.350.00-1032.63%