Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.980,14 +44,43 (+0,08%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 140.35 | 136.35 | 139.25 | 0.00 | - | 1 | 2 | 0.00% |
| V241115C00140000 | 2024-02-06 12:41PM EDT | 140.00 | 138.95 | 141.20 | 143.60 | 0.00 | - | - | 1 | 0.00% |
| V241115C00150000 | 2024-02-06 3:06PM EDT | 150.00 | 130.25 | 131.60 | 134.05 | 0.00 | - | - | 1 | 0.00% |
| V241115C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 126.04 | 126.75 | 129.80 | 0.00 | - | 178 | 386 | 0.00% |
| V241115C00175000 | 2024-01-31 11:48AM EDT | 175.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V241115C00180000 | 2024-02-06 12:39PM EDT | 180.00 | 101.35 | 103.15 | 105.50 | 0.00 | - | 16 | 9 | 0.00% |
| V241115C00185000 | 2024-05-14 10:44AM EDT | 185.00 | 94.20 | 89.25 | 90.65 | 0.00 | - | - | 1 | 0.00% |
| V241115C00190000 | 2024-06-25 3:17PM EDT | 190.00 | 88.75 | 66.00 | 69.05 | 0.00 | - | 2 | 12 | 0.00% |
| V241115C00195000 | 2024-08-13 1:04PM EDT | 195.00 | 69.20 | 90.25 | 94.05 | 0.00 | - | 1 | 13 | 61.52% |
| V241115C00200000 | 2024-08-12 12:35PM EDT | 200.00 | 63.73 | 84.30 | 86.75 | 0.00 | - | 1 | 26 | 0.00% |
| V241115C00210000 | 2024-08-06 3:25PM EDT | 210.00 | 54.25 | 69.15 | 72.35 | 0.00 | - | 2 | 53 | 0.00% |
| V241115C00220000 | 2024-09-11 10:38AM EDT | 220.00 | 62.69 | 68.30 | 71.50 | 0.00 | - | 3 | 33 | 50.57% |
| V241115C00225000 | 2024-08-22 10:58AM EDT | 225.00 | 46.35 | 63.25 | 66.35 | 0.00 | - | - | 2 | 54.10% |
| V241115C00230000 | 2024-08-23 3:44PM EDT | 230.00 | 41.39 | 58.65 | 61.65 | 0.00 | - | 1 | 61 | 51.79% |
| V241115C00235000 | 2024-08-23 3:28PM EDT | 235.00 | 36.95 | 53.50 | 56.35 | 0.00 | - | 2 | 2 | 47.07% |
| V241115C00240000 | 2024-09-12 2:22PM EDT | 240.00 | 47.90 | 48.95 | 51.45 | 0.00 | - | 2 | 204 | 43.97% |
| V241115C00250000 | 2024-09-12 11:39AM EDT | 250.00 | 36.85 | 40.10 | 40.80 | 0.00 | - | 1 | 170 | 34.77% |
| V241115C00255000 | 2024-09-12 1:16PM EDT | 255.00 | 34.00 | 35.70 | 36.25 | 0.00 | - | 2 | 10 | 32.92% |
| V241115C00260000 | 2024-09-13 3:46PM EDT | 260.00 | 32.70 | 30.15 | 31.60 | +2.40 | +7.92% | 2 | 411 | 30.53% |
| V241115C00265000 | 2024-09-12 3:46PM EDT | 265.00 | 25.95 | 26.95 | 27.30 | 0.00 | - | 17 | 50 | 28.93% |
| V241115C00270000 | 2024-09-13 3:54PM EDT | 270.00 | 23.40 | 22.35 | 23.10 | +1.78 | +8.23% | 4 | 1,005 | 27.22% |
| V241115C00275000 | 2024-09-13 2:24PM EDT | 275.00 | 19.55 | 19.00 | 19.25 | +1.30 | +7.12% | 13 | 209 | 25.94% |
| V241115C00280000 | 2024-09-13 3:41PM EDT | 280.00 | 15.88 | 15.45 | 15.70 | +1.06 | +7.15% | 23 | 1,801 | 24.80% |
| V241115C00285000 | 2024-09-13 3:49PM EDT | 285.00 | 12.68 | 12.25 | 12.50 | +1.16 | +10.07% | 130 | 1,231 | 23.80% |
| V241115C00290000 | 2024-09-13 3:46PM EDT | 290.00 | 9.87 | 9.50 | 9.70 | +1.11 | +12.67% | 75 | 1,850 | 22.94% |
| V241115C00295000 | 2024-09-13 3:54PM EDT | 295.00 | 7.46 | 7.05 | 7.35 | +0.89 | +13.55% | 148 | 1,134 | 22.27% |
| V241115C00300000 | 2024-09-13 3:54PM EDT | 300.00 | 5.47 | 5.25 | 5.40 | +0.67 | +13.96% | 30 | 1,895 | 21.66% |
| V241115C00305000 | 2024-09-13 2:52PM EDT | 305.00 | 3.95 | 3.70 | 3.90 | +0.45 | +12.86% | 97 | 683 | 21.27% |
| V241115C00310000 | 2024-09-13 1:41PM EDT | 310.00 | 2.67 | 2.40 | 2.90 | +0.24 | +9.88% | 123 | 447 | 21.40% |
| V241115C00315000 | 2024-09-13 2:32PM EDT | 315.00 | 1.83 | 1.73 | 1.85 | +0.25 | +15.82% | 23 | 58 | 20.56% |
| V241115C00320000 | 2024-09-13 3:37PM EDT | 320.00 | 1.26 | 0.98 | 1.25 | +0.23 | +22.33% | 18 | 217 | 20.41% |
| V241115C00330000 | 2024-09-12 1:16PM EDT | 330.00 | 0.50 | 0.52 | 0.56 | 0.00 | - | 2 | 63 | 20.39% |
| V241115C00340000 | 2024-09-09 11:01AM EDT | 340.00 | 0.33 | 0.23 | 0.27 | 0.00 | - | 59 | 30 | 20.87% |
| V241115C00350000 | 2024-09-05 10:00AM EDT | 350.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 3 | 43 | 22.02% |
| V241115C00360000 | 2024-09-06 3:15PM EDT | 360.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 35 | 23.15% |
| V241115C00370000 | 2024-09-10 11:11AM EDT | 370.00 | 0.06 | 0.03 | 0.43 | 0.00 | - | 2 | 9 | 31.45% |
| V241115C00380000 | 2024-07-18 10:26AM EDT | 380.00 | 0.13 | 0.01 | 0.59 | 0.00 | - | 2 | 6 | 35.99% |
| V241115C00390000 | 2024-08-15 11:45AM EDT | 390.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 12 | 13 | 38.77% |
| V241115C00400000 | 2024-02-06 11:48AM EDT | 400.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | - | 0 | 38.31% |
| V241115C00410000 | 2024-08-15 11:45AM EDT | 410.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 361 | 371 | 50.12% |
| V241115C00420000 | 2024-08-15 11:45AM EDT | 420.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 590 | 596 | 52.73% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115P00135000 | 2024-08-26 1:46PM EDT | 135.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 6 | 245 | 78.22% |
| V241115P00140000 | 2024-04-18 9:42AM EDT | 140.00 | 0.25 | 0.02 | 0.43 | 0.00 | - | 7 | 8 | 75.20% |
| V241115P00145000 | 2024-08-15 11:45AM EDT | 145.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 6 | 4 | 83.50% |
| V241115P00150000 | 2024-08-05 2:21PM EDT | 150.00 | 0.27 | 0.00 | 1.01 | 0.00 | - | 3 | 16 | 76.86% |
| V241115P00155000 | 2024-08-15 11:45AM EDT | 155.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 26 | 400 | 76.37% |
| V241115P00160000 | 2024-06-05 3:15PM EDT | 160.00 | 0.25 | 0.00 | 2.06 | 0.00 | - | 3 | 6 | 78.93% |
| V241115P00165000 | 2024-08-15 11:45AM EDT | 165.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 60 | 61 | 74.19% |
| V241115P00170000 | 2024-08-22 3:13PM EDT | 170.00 | 0.26 | 0.00 | 1.31 | 0.00 | - | 1 | 109 | 66.26% |
| V241115P00175000 | 2024-08-06 11:21AM EDT | 175.00 | 0.60 | 0.06 | 0.44 | 0.00 | - | 3 | 44 | 54.39% |
| V241115P00180000 | 2024-08-14 2:50PM EDT | 180.00 | 0.33 | 0.00 | 1.74 | 0.00 | - | 10 | 147 | 62.96% |
| V241115P00185000 | 2024-08-15 11:18AM EDT | 185.00 | 0.29 | 0.05 | 2.18 | 0.00 | - | 1 | 55 | 62.67% |
| V241115P00190000 | 2024-09-11 12:55PM EDT | 190.00 | 0.20 | 0.06 | 0.49 | 0.00 | - | 2 | 169 | 51.27% |
| V241115P00195000 | 2024-08-23 12:24PM EDT | 195.00 | 0.35 | 0.07 | 1.60 | 0.00 | - | 1 | 34 | 53.22% |
| V241115P00200000 | 2024-09-13 2:33PM EDT | 200.00 | 0.17 | 0.10 | 0.19 | -0.08 | -32.00% | 20 | 179 | 39.55% |
| V241115P00205000 | 2024-09-09 2:33PM EDT | 205.00 | 0.26 | 0.03 | 0.22 | 0.00 | - | 1 | 2 | 37.94% |
| V241115P00210000 | 2024-09-13 3:17PM EDT | 210.00 | 0.25 | 0.20 | 0.46 | -0.01 | -3.85% | 2 | 230 | 39.92% |
| V241115P00215000 | 2024-09-13 2:00PM EDT | 215.00 | 0.29 | 0.27 | 0.30 | -0.18 | -38.30% | 2 | 7 | 34.82% |
| V241115P00220000 | 2024-09-13 2:33PM EDT | 220.00 | 0.36 | 0.32 | 0.56 | -0.18 | -33.33% | 20 | 245 | 36.06% |
| V241115P00225000 | 2024-09-09 12:33PM EDT | 225.00 | 0.52 | 0.39 | 0.43 | 0.00 | - | 2 | 39 | 31.93% |
| V241115P00230000 | 2024-09-12 1:02PM EDT | 230.00 | 0.50 | 0.48 | 0.52 | -0.11 | -18.03% | 1 | 911 | 30.54% |
| V241115P00235000 | 2024-09-13 2:54PM EDT | 235.00 | 0.62 | 0.59 | 0.64 | -0.07 | -10.14% | 7 | 127 | 29.22% |
| V241115P00240000 | 2024-09-13 11:25AM EDT | 240.00 | 0.75 | 0.53 | 0.80 | -0.12 | -13.79% | 17 | 869 | 27.99% |
| V241115P00245000 | 2024-09-13 2:23PM EDT | 245.00 | 0.94 | 0.72 | 1.01 | -0.36 | -27.69% | 2 | 678 | 26.82% |
| V241115P00250000 | 2024-09-13 3:45PM EDT | 250.00 | 1.19 | 1.18 | 1.44 | -0.25 | -17.36% | 27 | 974 | 26.47% |
| V241115P00255000 | 2024-09-13 2:54PM EDT | 255.00 | 1.55 | 1.33 | 1.79 | -0.27 | -14.84% | 21 | 274 | 25.20% |
| V241115P00260000 | 2024-09-13 3:31PM EDT | 260.00 | 2.01 | 1.80 | 2.28 | -0.37 | -15.55% | 22 | 1,255 | 24.09% |
| V241115P00265000 | 2024-09-13 3:59PM EDT | 265.00 | 2.70 | 2.44 | 2.94 | -0.45 | -14.29% | 89 | 339 | 23.09% |
| V241115P00270000 | 2024-09-13 3:40PM EDT | 270.00 | 3.54 | 3.50 | 3.65 | -0.56 | -13.66% | 21 | 1,095 | 21.72% |
| V241115P00275000 | 2024-09-13 10:55AM EDT | 275.00 | 4.65 | 4.60 | 4.75 | -0.64 | -12.10% | 6 | 426 | 20.83% |
| V241115P00280000 | 2024-09-13 3:27PM EDT | 280.00 | 6.04 | 6.05 | 6.20 | -0.91 | -13.09% | 29 | 732 | 20.05% |
| V241115P00285000 | 2024-09-13 3:44PM EDT | 285.00 | 7.78 | 7.80 | 8.00 | -1.03 | -11.69% | 16 | 413 | 19.25% |
| V241115P00290000 | 2024-09-13 2:35PM EDT | 290.00 | 10.04 | 10.00 | 10.20 | -1.01 | -9.14% | 20 | 253 | 18.43% |
| V241115P00295000 | 2024-09-13 2:42PM EDT | 295.00 | 12.50 | 12.60 | 12.85 | -1.95 | -13.49% | 14 | 9 | 17.59% |
| V241115P00300000 | 2024-09-11 12:30PM EDT | 300.00 | 22.00 | 15.70 | 16.75 | 0.00 | - | 23 | 32 | 18.62% |
| V241115P00310000 | 2024-09-03 10:25AM EDT | 310.00 | 29.96 | 23.05 | 25.00 | 0.00 | - | 1 | 1 | 19.76% |
| V241115P00330000 | 2024-01-25 4:58PM EDT | 330.00 | 57.74 | 44.75 | 47.50 | 0.00 | - | - | 0 | 37.33% |
| V241115P00340000 | 2024-01-25 4:58PM EDT | 340.00 | 67.65 | 54.50 | 57.65 | 0.00 | - | - | 0 | 42.47% |
© 2024 Yahoo. Todos los derechos reservados.