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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V241018C001500002024-02-08 3:47PM EDT150.00130.70132.85135.550.00-11102.92%
V241018C001550002024-06-20 2:37PM EDT155.00125.36120.50125.000.00-6015668.88%
V241018C001700002024-02-06 12:50PM EDT170.00110.05110.80114.400.00--380.66%
V241018C001800002024-03-13 10:11AM EDT180.00109.5398.55102.000.00--264.95%
V241018C001850002024-03-13 1:27PM EDT185.00106.0093.9597.300.00-1363.03%
V241018C001900002024-02-06 12:12PM EDT190.0091.4091.8595.450.00--169.69%
V241018C001950002024-03-13 10:11AM EDT195.0095.3484.4087.450.00--457.70%
V241018C002000002024-05-28 3:57PM EDT200.0075.2576.6081.000.00-2854.83%
V241018C002100002024-03-07 11:58AM EDT210.0075.9071.8575.200.00-11355.83%
V241018C002200002024-06-14 11:43AM EDT220.0055.1157.1061.650.00-1444.58%
V241018C002300002024-06-21 1:59PM EDT230.0050.1848.7052.00+4.90+10.82%11039.50%
V241018C002400002024-05-16 12:50PM EDT240.0047.4536.3537.200.00-22521.19%
V241018C002500002024-06-21 3:37PM EDT250.0032.3231.3032.30-0.78-2.36%19428.17%
V241018C002600002024-06-21 2:51PM EDT260.0023.7023.2524.10+0.50+2.16%1720225.23%
V241018C002700002024-06-21 10:50AM EDT270.0016.7516.1516.90-1.72-9.31%792922.87%
V241018C002800002024-06-21 11:57AM EDT280.0010.5010.4010.70-1.25-10.64%1467020.57%
V241018C002900002024-06-21 2:23PM EDT290.006.336.106.30-0.87-12.08%258219.20%
V241018C003000002024-06-21 2:54PM EDT300.003.503.303.50-0.44-11.17%541,20718.48%
V241018C003100002024-06-21 11:24AM EDT310.001.781.601.81-0.28-13.59%533918.00%
V241018C003200002024-06-20 2:03PM EDT320.001.020.800.910.00-117317.84%
V241018C003300002024-06-12 3:58PM EDT330.000.310.320.490.00-122618.14%
V241018C003400002024-06-12 9:36AM EDT340.000.280.120.460.00-1527020.26%
V241018C003500002024-06-17 9:36AM EDT350.000.120.130.160.00-19719.12%
V241018C003600002024-03-20 11:53AM EDT360.001.280.380.550.00-1225.34%
V241018C003700002024-05-20 9:30AM EDT370.000.150.010.160.00-51622.80%
V241018C003800002024-02-06 11:53AM EDT380.000.420.420.490.00--128.83%
V241018C003900002024-02-29 2:25PM EDT390.000.400.150.250.00-2127.83%
V241018C004000002024-02-06 11:51AM EDT400.000.220.190.250.00-2129.49%
V241018C004100002024-04-25 10:01AM EDT410.000.050.000.370.00-1632.86%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V241018P001350002024-06-05 3:11PM EDT135.000.020.000.330.00-101152.64%
V241018P001400002024-06-05 3:09PM EDT140.000.050.000.330.00-21050.15%
V241018P001450002024-04-03 3:24PM EDT145.000.180.000.450.00-6354.83%
V241018P001500002024-04-03 3:23PM EDT150.000.210.000.470.00-5952.56%
V241018P001550002024-06-20 2:37PM EDT155.000.170.020.360.00-6015648.05%
V241018P001600002024-02-22 3:43PM EDT160.000.400.000.720.00-1351.00%
V241018P001700002024-05-14 3:46PM EDT170.000.210.040.480.00-14142.97%
V241018P001750002024-05-06 12:29PM EDT175.000.210.010.270.00-42537.26%
V241018P001800002024-05-14 3:45PM EDT180.000.260.060.530.00-1539.09%
V241018P001850002024-05-14 1:26PM EDT185.000.220.010.560.00-202937.26%
V241018P001900002024-05-20 1:13PM EDT190.000.220.010.300.00-1731.69%
V241018P001950002024-06-17 2:24PM EDT195.000.250.092.230.00-1844.04%
V241018P002000002024-06-20 1:52PM EDT200.000.240.200.340.00-55928.39%
V241018P002100002024-06-06 10:28AM EDT210.000.390.310.460.00-54525.90%
V241018P002200002024-06-21 10:51AM EDT220.000.560.490.57-0.17-23.29%26623.00%
V241018P002300002024-06-21 11:13AM EDT230.000.900.780.91-0.12-11.76%19521.20%
V241018P002400002024-06-20 1:52PM EDT240.001.341.351.470.00-521519.45%
V241018P002500002024-06-21 11:55AM EDT250.002.482.332.48+0.14+5.98%953617.93%
V241018P002600002024-06-21 1:22PM EDT260.004.053.954.25-0.79-16.32%1846516.63%
V241018P002700002024-06-20 1:08PM EDT270.006.956.857.15-0.10-1.42%1647715.43%
V241018P002800002024-06-21 11:54AM EDT280.0011.4011.1011.45+0.67+6.24%447114.08%
V241018P002900002024-06-21 10:40AM EDT290.0017.1816.5518.05-3.54-17.08%610713.66%
V241018P003100002024-04-29 9:38AM EDT310.0037.5039.1040.950.00-2028.13%
V241018P003200002024-02-29 4:59PM EDT320.0038.0039.5042.450.00--00.00%
V241018P003300002024-02-23 2:17PM EDT330.0045.9044.7048.100.00-100.00%
V241018P004200002024-04-29 9:38AM EDT420.00147.41149.00151.100.00--058.08%