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 diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V241220C001500002024-06-10 1:45PM EDT150.00128.30126.25130.850.00-14162.26%
V241220C001550002024-05-17 3:48PM EDT155.00129.88117.00121.250.00-10010346.08%
V241220C001750002024-01-18 2:09PM EDT175.0099.45109.10111.900.00-2169.92%
V241220C001800002024-01-29 11:54AM EDT180.0098.65111.20113.750.00--282.80%
V241220C002000002024-06-21 3:56PM EDT200.0080.0078.1582.60-2.50-3.03%1348.24%
V241220C002100002024-05-14 9:49AM EDT210.0072.8066.2068.150.00-1231.68%
V241220C002200002024-06-07 11:31AM EDT220.0066.1560.7062.150.00-11137.06%
V241220C002300002024-06-20 1:44PM EDT230.0053.6551.5553.100.00-11734.00%
V241220C002350002024-06-18 3:59PM EDT235.0046.5047.5548.850.00-92132.86%
V241220C002400002024-06-21 1:35PM EDT240.0044.0043.1544.05-1.30-2.87%312630.66%
V241220C002450002024-06-21 1:43PM EDT245.0039.7538.9540.55+2.80+7.58%31230.53%
V241220C002500002024-06-21 1:01PM EDT250.0035.8634.9036.25-1.78-4.73%22728.94%
V241220C002550002024-06-21 3:29PM EDT255.0031.7030.9032.15-1.25-3.79%1527.53%
V241220C002600002024-06-18 1:07PM EDT260.0025.9227.2528.400.00-29626.46%
V241220C002650002024-06-14 9:41AM EDT265.0020.7523.7524.950.00-14925.61%
V241220C002700002024-06-21 2:42PM EDT270.0021.0520.2021.65-0.95-4.32%811024.74%
V241220C002750002024-06-21 11:08AM EDT275.0018.1417.5018.50+0.68+3.89%711123.81%
V241220C002800002024-06-20 3:59PM EDT280.0016.2014.8015.300.00-3834222.57%
V241220C002850002024-06-21 3:46PM EDT285.0012.7512.3012.75-1.35-9.57%33863221.87%
V241220C002900002024-06-20 2:51PM EDT290.0011.6510.1010.500.00-181,30221.27%
V241220C002950002024-06-21 3:42PM EDT295.008.538.208.60-0.07-0.81%1220220.81%
V241220C003000002024-06-21 12:54PM EDT300.006.926.506.95-0.63-8.34%1059720.39%
V241220C003050002024-06-21 3:07PM EDT305.005.405.055.55-0.45-7.69%126820.02%
V241220C003100002024-06-21 11:15AM EDT310.004.154.004.30-0.50-10.75%520119.54%
V241220C003150002024-06-21 1:03PM EDT315.003.313.053.30-0.24-6.76%106219.15%
V241220C003200002024-06-21 11:50AM EDT320.002.482.352.55+0.18+7.83%133418.93%
V241220C003250002024-06-17 3:28PM EDT325.001.411.782.040.00-132718.96%
V241220C003300002024-06-17 2:23PM EDT330.001.001.281.610.00-25618.96%
V241220C003350002024-06-20 10:31AM EDT335.001.071.021.260.00-133018.95%
V241220C003400002024-06-21 2:12PM EDT340.000.850.771.00-0.11-11.46%12319.01%
V241220C003450002024-06-11 9:30AM EDT345.000.650.500.670.00-12018.48%
V241220C003500002024-06-10 11:14AM EDT350.000.480.350.560.00-55618.78%
V241220C003550002024-05-13 9:42AM EDT355.000.830.220.380.00-61218.42%
V241220C003600002024-05-28 1:35PM EDT360.000.310.160.360.00-1419.08%
V241220C003700002024-05-06 12:21PM EDT370.000.300.140.360.00-1320.67%
V241220C003800002024-05-24 12:57PM EDT380.000.150.100.180.00-11920.12%
V241220C003900002024-03-25 12:27PM EDT390.000.610.210.420.00-1224.22%
V241220C004000002024-04-30 2:11PM EDT400.000.250.000.480.00-2326.17%
V241220C004100002024-04-08 11:03AM EDT410.000.290.000.470.00-2227.49%
V241220C004200002024-04-17 11:17AM EDT420.000.200.000.440.00-1128.57%
V241220C004300002024-04-26 3:58PM EDT430.000.090.000.370.00-31029.15%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V241220P001350002024-06-20 11:39AM EDT135.000.130.020.360.00-13527447.12%
V241220P001400002024-06-07 12:43PM EDT140.000.100.000.450.00-2746.44%
V241220P001450002024-04-08 11:04AM EDT145.000.420.000.510.00-2245.12%
V241220P001500002024-05-06 2:16PM EDT150.000.010.000.500.00-3214542.85%
V241220P001550002024-05-17 3:48PM EDT155.000.560.000.610.00-10010342.11%
V241220P001600002024-05-08 10:09AM EDT160.000.320.000.400.00-21337.45%
V241220P001650002024-06-10 1:32PM EDT165.000.270.100.380.00-13935.28%
V241220P001700002024-06-21 2:35PM EDT170.000.270.140.390.00-12233.57%
V241220P001750002024-04-22 2:42PM EDT175.000.840.000.000.00-20012.50%
V241220P001800002024-06-05 9:32AM EDT180.000.450.220.700.00-513833.13%
V241220P001850002024-06-03 1:05PM EDT185.000.590.280.760.00-125831.75%
V241220P001900002024-06-17 2:29PM EDT190.000.570.440.530.00-18928.05%
V241220P001950002024-06-12 12:47PM EDT195.000.710.520.610.00-103227.03%
V241220P002000002024-06-18 3:42PM EDT200.000.710.610.700.00-111525.98%
V241220P002050002024-04-26 3:41PM EDT205.001.600.881.050.00-2226.34%
V241220P002100002024-06-14 12:44PM EDT210.001.120.861.060.00-107124.62%
V241220P002150002024-06-20 1:29PM EDT215.001.091.051.230.00-22323.65%
V241220P002200002024-06-21 2:35PM EDT220.001.291.141.35+0.02+1.57%124122.36%
V241220P002250002024-06-18 3:42PM EDT225.001.711.521.630.00-12221.60%
V241220P002300002024-06-20 3:54PM EDT230.001.861.842.080.00-613221.17%
V241220P002350002024-06-21 1:03PM EDT235.002.292.252.39-0.49-17.63%11120.11%
V241220P002400002024-06-21 3:43PM EDT240.002.842.782.91-0.16-5.33%5145319.41%
V241220P002450002024-06-13 3:46PM EDT245.004.253.353.550.00-369218.73%
V241220P002500002024-06-21 3:42PM EDT250.004.254.154.40-0.05-1.16%1543718.20%
V241220P002550002024-06-21 12:07PM EDT255.005.405.105.40+0.50+10.20%117817.62%
V241220P002600002024-06-21 3:45PM EDT260.006.356.256.70+0.10+1.60%1831117.19%
V241220P002650002024-06-21 3:45PM EDT265.007.757.658.15-1.78-18.68%148116.63%
V241220P002700002024-06-21 3:44PM EDT270.009.409.359.80+0.30+3.30%1015615.99%
V241220P002750002024-06-21 3:43PM EDT275.0011.3511.3011.70+0.75+7.08%59415.30%
V241220P002800002024-06-21 3:46PM EDT280.0013.5713.5514.00+0.42+3.19%33334514.70%
V241220P002850002024-06-20 11:21AM EDT285.0016.7015.9517.250.00-112414.91%
V241220P002900002024-06-20 2:16PM EDT290.0017.9018.3520.200.00-115014.26%
V241220P002950002024-05-09 11:09AM EDT295.0021.5019.1521.550.00-413510.13%
V241220P003000002024-05-09 10:16AM EDT300.0025.4522.6024.500.00-9570.00%
V241220P003050002024-04-29 1:16PM EDT305.0033.7035.2036.700.00-2222.18%
V241220P003100002024-04-02 2:19PM EDT310.0034.0841.5543.800.00-2327.11%
V241220P003150002024-02-26 11:30AM EDT315.0033.1538.0539.800.00-537.76%
V241220P003200002024-02-26 11:30AM EDT320.0037.1042.3043.300.00-200.00%
V241220P003250002024-01-26 10:55AM EDT325.0059.0040.6542.800.00-100.00%
V241220P004100002024-02-08 4:58PM EDT410.00134.27128.05131.350.00--00.00%