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 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 EDT140.00138.40134.50139.000.00-1181.37%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-22129.33%
V240920C001550002024-02-09 10:42AM EDT155.00125.00127.30129.950.00-5206110.38%
V240920C001700002024-04-26 3:40PM EDT170.00107.00106.25108.700.00-1266.33%
V240920C001750002024-01-17 4:12PM EDT175.0096.15107.25109.350.00-21690.92%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-21488.02%
V240920C001850002024-03-26 3:19PM EDT185.00100.8592.6595.250.00-11664.64%
V240920C001900002024-05-14 10:39AM EDT190.0087.4983.1584.100.00-6100.00%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-12364.03%
V240920C002000002024-02-23 1:33PM EDT200.0090.1086.9589.900.00-1786.52%
V240920C002050002024-01-18 2:58PM EDT205.0070.4078.9581.150.00-21872.41%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-12260.11%
V240920C002150002024-05-29 10:59AM EDT215.0058.9460.9065.400.00-14250.40%
V240920C002200002024-05-29 11:28AM EDT220.0053.7556.0060.500.00-83447.43%
V240920C002250002024-05-31 1:13PM EDT225.0048.9651.2055.700.00-306344.78%
V240920C002300002024-06-18 9:35AM EDT230.0046.1546.4050.900.00-106642.10%
V240920C002350002024-06-10 2:43PM EDT235.0044.4541.7046.000.00-63139.09%
V240920C002400002024-06-12 10:25AM EDT240.0039.1838.5039.850.00-15932.67%
V240920C002450002024-06-21 9:49AM EDT245.0035.2033.9035.25+4.22+13.62%25130.59%
V240920C002500002024-06-21 9:40AM EDT250.0031.6029.7030.55+5.80+22.48%122728.11%
V240920C002550002024-06-21 12:42PM EDT255.0026.0525.4526.25+1.55+6.33%325026.40%
V240920C002600002024-06-21 3:49PM EDT260.0022.1221.4022.20-1.13-4.86%2633224.95%
V240920C002650002024-06-21 11:56AM EDT265.0017.8517.6518.55-1.45-7.51%1513223.92%
V240920C002700002024-06-21 2:32PM EDT270.0014.6514.2514.85-1.05-6.69%1031022.34%
V240920C002750002024-06-21 3:15PM EDT275.0011.5011.2011.50-1.09-8.66%2544820.90%
V240920C002800002024-06-21 2:31PM EDT280.008.858.558.75-0.89-9.14%522,36019.96%
V240920C002850002024-06-21 2:20PM EDT285.006.606.306.60-0.57-7.95%1081,27719.45%
V240920C002900002024-06-21 3:34PM EDT290.004.773.554.85-1.03-17.76%981,84219.03%
V240920C002950002024-06-21 2:53PM EDT295.003.403.203.40-0.80-19.05%841,13918.50%
V240920C003000002024-06-21 3:44PM EDT300.002.392.152.39-0.39-14.03%302,20818.28%
V240920C003050002024-06-21 3:22PM EDT305.001.661.421.71-0.14-7.78%2988218.34%
V240920C003100002024-06-21 3:36PM EDT310.001.100.801.18-0.28-20.29%291,33918.29%
V240920C003150002024-06-20 2:49PM EDT315.000.950.590.820.00-271,08918.35%
V240920C003200002024-06-18 3:13PM EDT320.000.390.370.570.00-241718.47%
V240920C003250002024-06-07 10:40AM EDT325.000.580.240.410.00-39518.73%
V240920C003300002024-06-18 9:35AM EDT330.000.190.140.270.00-520318.73%
V240920C003350002024-06-17 9:30AM EDT335.000.140.140.200.00-14319.09%
V240920C003400002024-06-20 2:05PM EDT340.000.150.090.150.00-118319.48%
V240920C003450002024-05-16 2:44PM EDT345.000.230.060.120.00-1819.97%
V240920C003500002024-05-28 1:49PM EDT350.000.110.030.350.00-153424.59%
V240920C003550002024-05-22 2:20PM EDT355.000.100.020.340.00-2525.66%
V240920C003600002024-06-03 11:39AM EDT360.000.060.010.080.00-21222.07%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-1032.52%
V240920C003700002024-05-09 10:43AM EDT370.000.150.000.650.00-26232.30%
V240920C003800002024-05-14 1:30PM EDT380.000.050.000.150.00-23227.88%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-31630.27%
V240920C004000002024-04-25 10:00AM EDT400.000.060.000.350.00-3835.40%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240920P001250002024-06-17 10:02AM EDT125.000.040.000.270.00-237464.65%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.310.00-55762.70%
V240920P001350002024-06-05 3:08PM EDT135.000.020.000.280.00-55059.08%
V240920P001400002024-06-05 3:08PM EDT140.000.030.000.280.00-31956.25%
V240920P001450002024-06-05 3:07PM EDT145.000.030.000.280.00-3653.61%
V240920P001500002024-06-05 3:07PM EDT150.000.040.010.290.00-54851.42%
V240920P001550002024-03-05 3:24PM EDT155.000.280.080.710.00-223055.76%
V240920P001600002024-05-14 3:41PM EDT160.000.080.000.380.00-2652.69%
V240920P001650002024-04-17 11:19AM EDT165.000.250.010.370.00-1849.81%
V240920P001700002024-05-31 2:40PM EDT170.000.100.030.320.00-446346.22%
V240920P001750002024-05-31 2:39PM EDT175.000.120.000.330.00-82543.95%
V240920P001800002024-06-17 3:07PM EDT180.000.090.050.340.00-144741.70%
V240920P001850002024-06-06 12:12PM EDT185.000.120.050.360.00-14139.67%
V240920P001900002024-05-28 2:50PM EDT190.000.150.000.430.00-510738.43%
V240920P001950002024-06-12 3:41PM EDT195.000.160.070.410.00-25835.79%
V240920P002000002024-06-13 3:01PM EDT200.000.200.180.210.00-123730.23%
V240920P002050002024-06-21 3:50PM EDT205.000.210.110.29-0.04-16.00%510929.57%
V240920P002100002024-06-11 11:10AM EDT210.000.310.210.330.00-1016428.03%
V240920P002150002024-06-14 3:37PM EDT215.000.400.011.130.00-67232.89%
V240920P002200002024-06-20 12:42PM EDT220.000.390.280.400.00-417124.66%
V240920P002250002024-06-21 12:36PM EDT225.000.460.380.50-0.19-29.23%127723.54%
V240920P002300002024-06-18 3:39PM EDT230.000.730.510.630.00-1187122.41%
V240920P002350002024-06-18 1:38PM EDT235.000.930.690.820.00-1019921.42%
V240920P002400002024-06-18 1:38PM EDT240.001.220.921.050.00-121,13720.36%
V240920P002450002024-06-20 11:13AM EDT245.001.501.281.480.00-161419.79%
V240920P002500002024-06-21 3:01PM EDT250.001.821.711.97+0.16+9.64%31,28718.95%
V240920P002550002024-06-21 2:34PM EDT255.002.512.382.66+0.23+10.09%163218.21%
V240920P002600002024-06-21 3:00PM EDT260.003.383.253.50+0.33+10.82%563817.31%
V240920P002650002024-06-21 3:51PM EDT265.004.504.104.70+0.10+2.27%3792116.63%
V240920P002700002024-06-21 2:04PM EDT270.006.055.956.25+0.30+5.22%2687215.95%
V240920P002750002024-06-21 3:59PM EDT275.008.107.908.15+0.95+13.29%181,20615.17%
V240920P002800002024-06-21 1:19PM EDT280.0010.0210.2510.60-0.48-4.57%251,03614.53%
V240920P002850002024-06-20 2:52PM EDT285.0012.0612.7014.100.00-11,62714.99%
V240920P002900002024-06-21 3:39PM EDT290.0016.2016.0517.40+1.04+6.86%251414.14%
V240920P002950002024-06-21 10:00AM EDT295.0019.9018.9021.70-2.81-12.37%29014.77%
V240920P003000002024-04-24 11:24AM EDT300.0025.7525.1026.400.00-25116.05%
V240920P003050002024-06-12 3:10PM EDT305.0033.3527.7531.500.00-7118.39%
V240920P003100002023-12-15 3:40PM EDT310.0053.5544.1547.050.00-1145.10%
V240920P003150002024-01-26 10:52AM EDT315.0049.1031.1532.700.00-430.00%
V240920P003200002024-05-10 1:36PM EDT320.0039.3039.3542.650.00-100.00%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--032.11%