Mercados españoles cerrados en 8 hrs 25 min

Visa Inc. (V)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
271,17+0,51 (+0,19%)
Al cierre: 04:00PM EDT
271,30 +0,13 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250321C001950002024-05-01 10:54AM EDT195.0084.1583.5088.400.00--149.00%
V250321C002000002024-04-22 1:52PM EDT200.0083.550.000.000.00--00.00%
V250321C002200002024-06-13 10:43AM EDT220.0060.000.000.000.00-100.00%
V250321C002300002024-05-22 3:24PM EDT230.0058.430.000.000.00-100.00%
V250321C002400002024-06-06 10:57AM EDT240.0050.200.000.000.00-200.00%
V250321C002500002024-06-17 3:45PM EDT250.0037.100.000.000.00-100.00%
V250321C002600002024-05-31 10:07AM EDT260.0030.170.000.000.00-100.00%
V250321C002650002024-06-05 9:31AM EDT265.0029.000.000.000.00-100.00%
V250321C002700002024-06-17 1:29PM EDT270.0022.400.000.000.00-100.00%
V250321C002750002024-06-07 9:56AM EDT275.0025.530.000.000.00-100.39%
V250321C002800002024-06-07 3:29PM EDT280.0023.450.000.000.00-600.78%
V250321C002850002024-06-11 9:36AM EDT285.0017.650.000.000.00-201.56%
V250321C002900002024-06-12 12:47PM EDT290.0013.850.000.000.00-2001.56%
V250321C002950002024-06-12 12:31PM EDT295.0011.900.000.000.00-4001.56%
V250321C003000002024-06-12 12:44PM EDT300.0010.000.000.000.00-1003.13%
V250321C003050002024-06-11 3:17PM EDT305.009.350.000.000.00-103.13%
V250321C003100002024-06-13 11:28AM EDT310.006.420.000.000.00-103.13%
V250321C003150002024-06-17 12:27PM EDT315.005.290.000.000.00-903.13%
V250321C003200002024-06-14 11:34AM EDT320.004.470.000.000.00-103.13%
V250321C003250002024-06-13 1:43PM EDT325.003.800.000.000.00-203.13%
V250321C003300002024-05-13 12:41PM EDT330.005.852.353.400.00-1220.03%
V250321C003350002024-06-05 2:32PM EDT335.003.100.000.000.00-106.25%
V250321C003400002024-05-07 12:08PM EDT340.003.702.763.900.00--122.94%
V250321C003450002024-05-09 1:24PM EDT345.003.102.262.660.00-11021.45%
V250321C003500002024-05-28 12:24PM EDT350.001.610.000.000.00-106.25%
V250321C003550002024-04-18 3:54PM EDT355.002.521.932.370.00-111722.54%
V250321C003600002024-06-11 3:38PM EDT360.001.100.000.000.00-106.25%
V250321C003650002024-05-17 3:06PM EDT365.001.580.430.970.00-25119.93%
V250321C003700002024-05-14 1:46PM EDT370.001.050.360.840.00--220.09%
V250321C003900002024-05-14 1:46PM EDT390.000.520.080.530.00--221.05%
V250321C004100002024-05-06 11:20AM EDT410.000.350.000.450.00-1122.80%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250321P001400002024-04-08 1:01PM EDT140.000.320.030.710.00--1039.66%
V250321P001450002024-05-15 3:05PM EDT145.000.230.002.300.00--847.51%
V250321P001500002024-05-15 3:05PM EDT150.000.320.030.580.00--734.78%
V250321P001550002024-05-15 3:06PM EDT155.000.320.080.640.00--633.61%
V250321P001600002024-05-15 3:06PM EDT160.000.380.190.700.00--532.42%
V250321P001700002024-04-30 3:39PM EDT170.000.880.241.090.00--331.64%
V250321P001850002024-06-10 10:41AM EDT185.000.850.000.000.00--06.25%
V250321P001900002024-06-03 1:07PM EDT190.001.200.000.000.00-306.25%
V250321P001950002024-06-10 11:50AM EDT195.001.120.000.000.00-1106.25%
V250321P002000002024-06-14 11:37AM EDT200.001.430.000.000.00-25006.25%
V250321P002100002024-06-03 12:16PM EDT210.002.340.000.000.00-306.25%
V250321P002200002024-06-17 11:16AM EDT220.002.600.000.000.00-206.25%
V250321P002300002024-06-13 11:29AM EDT230.003.880.000.000.00-203.13%
V250321P002400002024-06-10 3:39PM EDT240.004.810.000.000.00-103.13%
V250321P002500002024-06-17 12:56PM EDT250.007.400.000.000.00-501.56%
V250321P002600002024-06-13 12:37PM EDT260.0010.150.000.000.00-1001.56%
V250321P002650002024-06-13 11:25AM EDT265.0012.000.000.000.00-100.78%
V250321P002700002024-06-12 11:33AM EDT270.0012.800.000.000.00-3300.20%
V250321P002750002024-06-12 11:39AM EDT275.0014.800.000.000.00-2000.00%
V250321P002800002024-06-13 3:38PM EDT280.0018.050.000.000.00-100.00%
V250321P002850002024-06-11 11:14AM EDT285.0020.000.000.000.00-200.00%
V250321P003000002024-06-12 3:26PM EDT300.0030.500.000.000.00--00.00%
V250321P003050002024-04-24 11:35AM EDT305.0032.4530.8034.450.00--108.94%
V250321P003200002024-05-02 11:59AM EDT320.0052.2545.1050.000.00--013.36%