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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250117C000900002024-01-31 10:55AM EDT90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002024-01-04 12:24PM EDT100.00164.34177.70181.200.00-21995.70%
V250117C001050002024-03-28 12:30PM EDT105.00177.05170.95173.250.00-9976.29%
V250117C001100002024-03-15 2:31PM EDT110.00176.82167.25170.750.00-21585.22%
V250117C001150002023-08-24 1:43PM EDT115.00133.07125.55128.900.00-210.00%
V250117C001200002024-04-02 10:27AM EDT120.00161.31149.40151.050.00-280.00%
V250117C001250002023-11-17 11:22AM EDT125.00131.00136.15140.350.00-150.00%
V250117C001300002024-04-11 1:26PM EDT130.00148.95153.45155.050.00-11691.80%
V250117C001350002023-10-16 2:21PM EDT135.00114.03119.75121.850.00-48990.00%
V250117C001400002024-02-22 3:33PM EDT140.00148.78146.00150.100.00-11495.52%
V250117C001450002024-06-12 3:34PM EDT145.00129.90131.80136.250.00-18062.71%
V250117C001500002024-06-21 10:57AM EDT150.00129.57127.00131.50-5.29-3.92%310460.85%
V250117C001550002024-05-15 10:23AM EDT155.00128.89117.60121.000.00-252840.77%
V250117C001600002024-06-06 3:10PM EDT160.00121.42117.60121.950.00-19557.39%
V250117C001650002024-06-21 3:56PM EDT165.00114.50112.55117.00-2.25-1.93%13254.77%
V250117C001700002024-06-12 1:22PM EDT170.00107.00107.80112.350.00-15253.19%
V250117C001750002024-06-20 12:47PM EDT175.00105.15102.95107.500.00-216651.12%
V250117C001800002024-06-21 1:04PM EDT180.00101.1598.15102.60+0.55+0.55%17955.13%
V250117C001850002024-05-29 9:41AM EDT185.0090.1593.4098.000.00-233253.46%
V250117C001900002024-06-10 11:31AM EDT190.0090.6988.6593.200.00-28051.32%
V250117C001950002024-04-15 9:30AM EDT195.0090.000.000.000.00-42740.00%
V250117C002000002024-06-21 3:56PM EDT200.0081.0379.1583.70-1.84-2.22%12,74447.29%
V250117C002100002024-06-21 3:37PM EDT210.0072.6569.7574.35+2.90+4.16%31,61943.58%
V250117C002200002024-06-12 1:05PM EDT220.0060.6561.7563.450.00-32,60436.97%
V250117C002300002024-06-21 1:46PM EDT230.0054.1552.6554.45-0.10-0.18%22,17033.96%
V250117C002400002024-06-21 2:43PM EDT240.0045.2544.5045.90-1.08-2.33%151,87431.41%
V250117C002500002024-06-21 3:40PM EDT250.0037.1536.4037.35+0.85+2.34%103,39028.48%
V250117C002600002024-06-21 12:36PM EDT260.0029.5028.9030.10-0.23-0.77%184926.83%
V250117C002650002024-06-21 9:34AM EDT265.0026.9725.4026.10+2.87+11.91%159125.28%
V250117C002700002024-06-21 1:36PM EDT270.0022.8322.2523.05-1.47-6.05%878724.74%
V250117C002750002024-06-21 2:26PM EDT275.0019.5018.4019.80-1.00-4.88%24,52223.73%
V250117C002800002024-06-21 2:51PM EDT280.0016.8516.3517.35-0.60-3.44%521,79323.47%
V250117C002850002024-06-21 9:44AM EDT285.0014.6513.8514.35-0.88-5.67%492522.30%
V250117C002900002024-06-20 3:11PM EDT290.0012.7511.5512.050.00-1494821.72%
V250117C002950002024-06-21 1:45PM EDT295.009.959.5010.00-1.05-9.55%31,31621.18%
V250117C003000002024-06-21 3:13PM EDT300.008.107.758.10-0.95-10.50%152,99920.55%
V250117C003050002024-06-21 1:43PM EDT305.006.606.256.60-0.30-4.35%41,84320.16%
V250117C003100002024-06-21 1:57PM EDT310.005.254.955.30-0.35-6.25%22,32619.79%
V250117C003150002024-06-21 3:51PM EDT315.004.103.904.25-0.45-9.89%12,58919.51%
V250117C003200002024-06-21 1:45PM EDT320.003.263.053.35-0.29-8.17%461619.22%
V250117C003250002024-06-21 12:37PM EDT325.002.522.352.64-0.22-8.03%443719.01%
V250117C003300002024-06-20 10:00AM EDT330.001.871.822.010.00-1790418.70%
V250117C003350002024-06-21 10:21AM EDT335.001.591.401.64+0.13+8.90%1780918.78%
V250117C003400002024-06-18 2:01PM EDT340.000.991.081.350.00-353718.91%
V250117C003450002024-06-21 12:49PM EDT345.000.920.831.08-0.04-4.17%23718.93%
V250117C003500002024-06-21 2:19PM EDT350.000.740.680.74+0.19+34.55%216118.40%
V250117C003550002024-04-18 1:50PM EDT355.001.600.931.030.00-41920.53%
V250117C003600002024-06-21 3:36PM EDT360.000.450.390.51-0.06-11.76%19718.80%
V250117C003650002024-06-12 9:35AM EDT365.000.440.210.420.00-24718.96%
V250117C003700002024-06-14 11:59AM EDT370.000.320.250.35+0.02+6.67%116419.14%
V250117C003800002024-06-14 9:30AM EDT380.000.510.160.250.00-1010019.58%
V250117C003900002024-06-12 1:17PM EDT390.000.150.100.200.00-71820.29%
V250117C004000002024-06-14 10:48AM EDT400.000.200.060.410.00-25223.78%
V250117C004100002024-03-21 12:29PM EDT410.000.660.220.430.00-11025.24%
V250117C004200002024-04-29 11:22AM EDT420.000.170.020.470.00-2726.86%
V250117C004300002024-04-29 1:05PM EDT430.000.020.020.450.00-1227.89%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250117P000900002024-06-21 2:35PM EDT90.000.020.010.31-0.05-71.43%1517160.11%
V250117P000950002024-06-21 2:31PM EDT95.000.040.000.14-0.04-50.00%1022852.34%
V250117P001000002024-06-07 11:57AM EDT100.000.050.010.290.00-327754.30%
V250117P001050002024-06-21 2:30PM EDT105.000.060.000.21+0.01+20.00%103454.00%
V250117P001100002024-05-08 12:14PM EDT110.000.100.000.750.00-378155.66%
V250117P001150002024-06-10 1:42PM EDT115.000.050.000.430.00-116554.20%
V250117P001200002024-05-02 9:30AM EDT120.000.130.000.430.00-48851.76%
V250117P001250002024-06-07 1:08PM EDT125.000.140.000.300.00-530046.97%
V250117P001300002024-06-07 12:56PM EDT130.000.140.000.480.00-42,42147.95%
V250117P001350002024-06-17 12:31PM EDT135.000.170.000.500.00-148846.05%
V250117P001400002024-06-18 2:10PM EDT140.000.190.070.390.00-2924242.31%
V250117P001450002024-06-17 12:31PM EDT145.000.220.010.540.00-124042.38%
V250117P001500002024-06-13 3:56PM EDT150.000.220.120.430.00-1025138.97%
V250117P001550002024-05-15 3:43PM EDT155.000.330.130.330.00-7322435.65%
V250117P001600002024-06-13 3:02PM EDT160.000.290.220.320.00-567833.72%
V250117P001650002024-05-10 3:35PM EDT165.000.400.200.390.00-137432.96%
V250117P001700002024-06-18 9:52AM EDT170.000.400.220.500.00-493232.50%
V250117P001750002024-06-05 3:57PM EDT175.000.530.360.460.00-2520830.36%
V250117P001800002024-06-12 2:13PM EDT180.000.530.330.520.00-1140129.29%
V250117P001850002024-06-12 9:30AM EDT185.000.550.480.580.00-465228.15%
V250117P001900002024-06-18 3:42PM EDT190.000.660.470.660.00-1542327.14%
V250117P001950002024-06-21 11:39AM EDT195.000.780.640.75-0.12-13.33%246826.12%
V250117P002000002024-06-18 10:10AM EDT200.000.910.750.860.00-101,53425.16%
V250117P002100002024-06-20 1:25PM EDT210.001.131.031.260.00-22,90723.80%
V250117P002200002024-06-21 3:23PM EDT220.001.541.461.59+0.08+5.48%252,68221.67%
V250117P002300002024-06-21 2:46PM EDT230.002.202.122.30-0.26-10.57%12,50420.28%
V250117P002400002024-06-21 2:43PM EDT240.003.303.153.35+0.20+6.45%516,55418.98%
V250117P002500002024-06-21 3:39PM EDT250.004.733.754.95+0.28+6.29%173,58417.84%
V250117P002600002024-06-21 3:33PM EDT260.007.056.957.35+0.20+2.92%462,22216.90%
V250117P002650002024-06-21 3:36PM EDT265.008.458.308.80+0.05+0.60%101,65216.32%
V250117P002700002024-06-21 3:37PM EDT270.0010.059.9510.50-0.17-1.66%123,09415.74%
V250117P002750002024-06-20 10:52AM EDT275.0012.4812.0512.450.00-61,12815.14%
V250117P002800002024-06-21 1:42PM EDT280.0014.3014.2514.75-0.20-1.38%21,24814.59%
V250117P002850002024-06-20 3:45PM EDT285.0016.5016.7018.350.00-571215.25%
V250117P002900002024-06-05 10:15AM EDT290.0021.4018.9020.550.00-527713.75%
V250117P002950002024-05-01 1:04PM EDT295.0029.0023.9025.450.00-115215.46%
V250117P003000002024-05-31 1:00PM EDT300.0030.9626.1028.000.00-112313.46%
V250117P003050002024-05-06 10:46AM EDT305.0035.2030.2532.050.00-21513.21%
V250117P003100002024-03-18 10:59AM EDT310.0028.9137.8040.750.00-222920.84%
V250117P003150002024-04-29 2:30PM EDT315.0042.6243.7048.300.00-4126.12%
V250117P003200002024-02-28 12:44PM EDT320.0036.6540.4043.900.00-230.00%
V250117P003250002024-04-19 12:40PM EDT325.0057.6544.0046.100.00-100.00%
V250117P003300002024-05-29 3:59PM EDT330.0061.0352.5556.950.00-1319.14%
V250117P003350002024-01-09 12:22PM EDT335.0072.0057.6060.900.00--017.22%
V250117P003400002024-01-10 10:46AM EDT340.0075.3063.2066.000.00--018.54%
V250117P003450002024-01-18 12:07PM EDT345.0077.5264.5068.700.00-2100.00%
V250117P003500002024-01-09 12:26PM EDT350.0087.6672.5076.500.00-2022.07%
V250117P003600002024-01-09 4:12PM EDT360.0097.5082.4586.500.00-1023.96%
V250117P003700002024-06-20 3:37PM EDT370.0093.4592.5596.200.00-2124.71%
V250117P003800002024-06-20 3:37PM EDT380.00103.47102.55106.950.00-2028.92%
V250117P004100002024-02-13 12:44PM EDT410.00132.19121.50126.000.00-1400.00%
V250117P004200002024-03-05 2:08PM EDT420.00140.44144.00147.750.00--037.85%
V250117P004300002024-04-04 11:34AM EDT430.00152.10159.70163.050.00-5051.48%