Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00150000 | 2024-06-10 1:45PM EDT | 150.00 | 128.30 | 114.15 | 117.80 | 0.00 | - | 1 | 41 | 78.13% |
| V241220C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 129.88 | 117.00 | 121.25 | 0.00 | - | 100 | 103 | 100.34% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 110.67% |
| V241220C00180000 | 2024-07-25 12:05PM EDT | 180.00 | 80.00 | 81.05 | 84.75 | 0.00 | - | 1 | 3 | 53.71% |
| V241220C00190000 | 2024-07-26 9:49AM EDT | 190.00 | 72.09 | 71.50 | 75.15 | +4.24 | +6.25% | 6 | 1 | 48.99% |
| V241220C00195000 | 2024-07-24 9:40AM EDT | 195.00 | 63.10 | 66.75 | 70.25 | 0.00 | - | 2 | 1 | 46.35% |
| V241220C00200000 | 2024-07-24 12:08PM EDT | 200.00 | 58.31 | 62.05 | 66.05 | 0.00 | - | 1 | 16 | 45.60% |
| V241220C00210000 | 2024-07-15 9:52AM EDT | 210.00 | 54.81 | 53.55 | 56.30 | -7.84 | -12.51% | 3 | 3 | 40.36% |
| V241220C00215000 | 2024-07-03 9:30AM EDT | 215.00 | 59.33 | 48.60 | 51.70 | 0.00 | - | - | 0 | 38.38% |
| V241220C00220000 | 2024-07-25 1:58PM EDT | 220.00 | 43.04 | 43.90 | 47.15 | 0.00 | - | 1 | 17 | 36.43% |
| V241220C00225000 | 2024-07-18 11:01AM EDT | 225.00 | 53.21 | 40.35 | 42.10 | 0.00 | - | 1 | 2 | 33.38% |
| V241220C00230000 | 2024-07-25 11:45AM EDT | 230.00 | 34.55 | 36.30 | 37.90 | 0.00 | - | 1 | 24 | 32.00% |
| V241220C00235000 | 2024-06-18 3:59PM EDT | 235.00 | 46.50 | 40.55 | 42.15 | 0.00 | - | 9 | 21 | 45.32% |
| V241220C00240000 | 2024-07-26 3:45PM EDT | 240.00 | 28.95 | 28.10 | 29.85 | +3.99 | +15.99% | 2 | 134 | 29.33% |
| V241220C00245000 | 2024-07-26 1:30PM EDT | 245.00 | 26.21 | 24.80 | 26.05 | +4.50 | +20.73% | 10 | 21 | 28.06% |
| V241220C00250000 | 2024-07-25 12:24PM EDT | 250.00 | 20.83 | 21.35 | 22.25 | +0.39 | +1.91% | 1 | 45 | 26.55% |
| V241220C00255000 | 2024-07-26 12:35PM EDT | 255.00 | 18.50 | 18.15 | 18.85 | +3.30 | +21.71% | 136 | 44 | 25.39% |
| V241220C00260000 | 2024-07-26 3:38PM EDT | 260.00 | 15.15 | 15.35 | 15.90 | +1.45 | +10.58% | 101 | 197 | 24.61% |
| V241220C00265000 | 2024-07-26 3:29PM EDT | 265.00 | 12.90 | 12.70 | 12.95 | +2.00 | +18.35% | 22 | 177 | 23.46% |
| V241220C00270000 | 2024-07-26 1:55PM EDT | 270.00 | 10.91 | 10.40 | 10.60 | +1.76 | +19.23% | 22 | 264 | 22.84% |
| V241220C00275000 | 2024-07-26 2:59PM EDT | 275.00 | 8.37 | 8.40 | 8.60 | +0.97 | +13.11% | 12 | 894 | 22.36% |
| V241220C00280000 | 2024-07-26 3:07PM EDT | 280.00 | 6.75 | 6.70 | 6.90 | +1.20 | +21.62% | 16 | 510 | 21.96% |
| V241220C00285000 | 2024-07-26 2:01PM EDT | 285.00 | 5.65 | 5.30 | 5.50 | +0.70 | +14.14% | 20 | 925 | 21.67% |
| V241220C00290000 | 2024-07-26 2:43PM EDT | 290.00 | 4.19 | 4.10 | 4.30 | +0.69 | +19.71% | 20 | 1,524 | 21.35% |
| V241220C00295000 | 2024-07-26 10:04AM EDT | 295.00 | 3.40 | 3.15 | 3.35 | +0.73 | +27.34% | 1 | 444 | 21.14% |
| V241220C00300000 | 2024-07-26 1:11PM EDT | 300.00 | 2.70 | 2.44 | 2.55 | +0.64 | +31.07% | 19 | 712 | 20.86% |
| V241220C00305000 | 2024-07-26 9:51AM EDT | 305.00 | 1.82 | 1.86 | 1.97 | +0.43 | +30.94% | 50 | 1,045 | 20.78% |
| V241220C00310000 | 2024-07-25 3:19PM EDT | 310.00 | 1.19 | 1.42 | 1.51 | 0.00 | - | 20 | 227 | 20.71% |
| V241220C00315000 | 2024-07-26 2:28PM EDT | 315.00 | 1.17 | 1.08 | 1.17 | +0.17 | +17.00% | 2 | 73 | 20.74% |
| V241220C00320000 | 2024-07-25 2:27PM EDT | 320.00 | 0.70 | 0.82 | 0.91 | 0.00 | - | 3 | 366 | 20.81% |
| V241220C00325000 | 2024-07-26 9:51AM EDT | 325.00 | 0.64 | 0.63 | 0.71 | +0.13 | +25.49% | 50 | 231 | 20.91% |
| V241220C00330000 | 2024-07-25 11:45AM EDT | 330.00 | 0.43 | 0.48 | 0.54 | 0.00 | - | 6 | 75 | 20.94% |
| V241220C00335000 | 2024-07-25 11:09AM EDT | 335.00 | 0.31 | 0.37 | 0.43 | 0.00 | - | 8 | 360 | 21.13% |
| V241220C00340000 | 2024-07-23 9:43AM EDT | 340.00 | 0.36 | 0.28 | 0.34 | 0.00 | - | 1 | 26 | 21.29% |
| V241220C00345000 | 2024-06-25 11:14AM EDT | 345.00 | 0.66 | 0.18 | 0.22 | 0.00 | - | 1 | 21 | 20.85% |
| V241220C00350000 | 2024-07-09 11:22AM EDT | 350.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 20 | 62 | 21.85% |
| V241220C00355000 | 2024-07-25 3:18PM EDT | 355.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 3 | 14 | 22.29% |
| V241220C00360000 | 2024-07-11 9:49AM EDT | 360.00 | 0.18 | 0.11 | 0.17 | 0.00 | - | 1 | 4 | 22.63% |
| V241220C00370000 | 2024-05-06 12:21PM EDT | 370.00 | 0.30 | 0.14 | 0.36 | 0.00 | - | 1 | 3 | 26.88% |
| V241220C00375000 | 2024-07-22 12:09PM EDT | 375.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | - | 15 | 28.96% |
| V241220C00380000 | 2024-07-12 2:04PM EDT | 380.00 | 0.14 | 0.04 | 0.46 | 0.00 | - | 2 | 19 | 29.61% |
| V241220C00390000 | 2024-07-18 10:34AM EDT | 390.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 41.25% |
| V241220C00400000 | 2024-04-30 2:11PM EDT | 400.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 33.03% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 34.47% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 35.60% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 10 | 36.13% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-07-10 9:59AM EDT | 135.00 | 0.16 | 0.01 | 0.36 | 0.00 | - | 2 | 480 | 48.78% |
| V241220P00140000 | 2024-06-07 12:43PM EDT | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 55.57% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 46.36% |
| V241220P00150000 | 2024-05-06 2:16PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 32 | 145 | 43.82% |
| V241220P00155000 | 2024-05-17 3:48PM EDT | 155.00 | 0.56 | 0.00 | 0.61 | 0.00 | - | 100 | 103 | 42.90% |
| V241220P00160000 | 2024-07-24 10:21AM EDT | 160.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 1 | 16 | 38.28% |
| V241220P00165000 | 2024-07-23 3:34PM EDT | 165.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 2 | 41 | 32.91% |
| V241220P00170000 | 2024-07-22 12:45PM EDT | 170.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 30 | 31.15% |
| V241220P00175000 | 2024-07-24 10:00AM EDT | 175.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 4 | 32 | 30.08% |
| V241220P00180000 | 2024-07-24 11:04AM EDT | 180.00 | 0.38 | 0.32 | 0.39 | 0.00 | - | 4 | 131 | 29.54% |
| V241220P00185000 | 2024-07-25 10:44AM EDT | 185.00 | 0.50 | 0.41 | 0.47 | 0.00 | - | 20 | 94 | 28.49% |
| V241220P00190000 | 2024-07-24 10:32AM EDT | 190.00 | 0.55 | 0.51 | 0.57 | 0.00 | - | 2 | 126 | 27.49% |
| V241220P00195000 | 2024-07-25 11:39AM EDT | 195.00 | 0.77 | 0.63 | 0.70 | 0.00 | - | 3 | 65 | 26.56% |
| V241220P00200000 | 2024-07-26 1:37PM EDT | 200.00 | 0.80 | 0.79 | 0.86 | -0.23 | -22.33% | 1 | 130 | 25.65% |
| V241220P00205000 | 2024-07-25 3:59PM EDT | 205.00 | 1.35 | 1.01 | 1.06 | 0.00 | - | 2 | 17 | 24.76% |
| V241220P00210000 | 2024-07-26 9:51AM EDT | 210.00 | 1.44 | 1.25 | 1.32 | +0.05 | +3.60% | 3 | 89 | 23.94% |
| V241220P00215000 | 2024-07-26 1:13PM EDT | 215.00 | 1.54 | 1.56 | 1.65 | -0.61 | -28.37% | 10 | 77 | 23.16% |
| V241220P00220000 | 2024-07-24 3:44PM EDT | 220.00 | 2.27 | 1.97 | 2.07 | -0.19 | -7.72% | 4 | 370 | 22.43% |
| V241220P00225000 | 2024-07-25 12:13PM EDT | 225.00 | 2.63 | 2.49 | 2.59 | -0.24 | -8.36% | 5 | 59 | 21.70% |
| V241220P00230000 | 2024-07-26 11:55AM EDT | 230.00 | 3.26 | 3.10 | 3.25 | -0.34 | -9.44% | 7 | 178 | 21.03% |
| V241220P00235000 | 2024-07-26 12:35PM EDT | 235.00 | 4.05 | 3.95 | 4.10 | -0.45 | -10.00% | 5 | 158 | 20.44% |
| V241220P00240000 | 2024-07-26 12:35PM EDT | 240.00 | 5.05 | 4.95 | 5.10 | -0.50 | -9.01% | 20 | 573 | 19.79% |
| V241220P00245000 | 2024-07-26 3:23PM EDT | 245.00 | 6.20 | 6.15 | 6.35 | -1.81 | -22.60% | 46 | 249 | 19.20% |
| V241220P00250000 | 2024-07-26 2:31PM EDT | 250.00 | 7.55 | 7.65 | 7.85 | -1.20 | -13.71% | 36 | 603 | 18.61% |
| V241220P00255000 | 2024-07-26 12:39PM EDT | 255.00 | 9.45 | 9.40 | 9.60 | -1.25 | -11.68% | 4 | 249 | 17.98% |
| V241220P00260000 | 2024-07-26 1:38PM EDT | 260.00 | 11.41 | 11.45 | 11.70 | -1.84 | -13.89% | 17 | 547 | 17.40% |
| V241220P00265000 | 2024-07-26 3:35PM EDT | 265.00 | 14.35 | 13.85 | 14.15 | -0.85 | -5.59% | 21 | 204 | 16.83% |
| V241220P00270000 | 2024-07-26 12:39PM EDT | 270.00 | 16.65 | 16.60 | 16.90 | -2.40 | -12.60% | 12 | 266 | 16.17% |
| V241220P00275000 | 2024-07-25 10:12AM EDT | 275.00 | 23.10 | 18.80 | 20.15 | 0.00 | - | 42 | 139 | 15.72% |
| V241220P00280000 | 2024-07-18 11:15AM EDT | 280.00 | 15.87 | 22.70 | 23.95 | 0.00 | - | 1 | 642 | 15.67% |
| V241220P00285000 | 2024-07-25 1:36PM EDT | 285.00 | 29.10 | 26.10 | 28.30 | 0.00 | - | 1 | 148 | 16.27% |
| V241220P00290000 | 2024-07-24 12:30PM EDT | 290.00 | 36.40 | 29.85 | 32.30 | 0.00 | - | 2 | 144 | 15.59% |
| V241220P00295000 | 2024-07-22 9:30AM EDT | 295.00 | 29.45 | 34.10 | 37.20 | 0.00 | - | 1 | 126 | 16.89% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 300.00 | 25.45 | 22.60 | 24.50 | 0.00 | - | 2 | 57 | 0.00% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 305.00 | 33.70 | 35.20 | 36.70 | 0.00 | - | 2 | 2 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 310.00 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 0.00% |
| V241220P00315000 | 2024-02-26 11:30AM EDT | 315.00 | 33.15 | 36.00 | 38.75 | 0.00 | - | 5 | 3 | 0.00% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 40.20 | 43.05 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00325000 | 2024-01-26 10:55AM EDT | 325.00 | 59.00 | 40.65 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.