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 comprapara16 de mayo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250516C001350002024-03-19 11:57AM EDT135.00157.20140.00145.000.00-1158.08%
V250516C001800002024-06-03 10:11AM EDT180.0099.31100.50105.000.00-2648.66%
V250516C002000002024-05-28 2:46PM EDT200.0082.0082.0087.000.00-1343.11%
V250516C002100002024-04-16 2:13PM EDT210.0077.0079.6083.700.00-1348.14%
V250516C002200002024-05-17 9:44AM EDT220.0071.5061.1064.600.00-1831.20%
V250516C002300002024-04-30 10:29AM EDT230.0057.5055.4057.350.00-3930.91%
V250516C002400002024-06-17 3:38PM EDT240.0046.9147.5051.950.00-11932.22%
V250516C002500002024-05-30 9:56AM EDT250.0040.0041.8043.100.00-16929.04%
V250516C002600002024-05-31 9:45AM EDT260.0032.5033.3036.650.00-295128.13%
V250516C002700002024-06-20 10:47AM EDT270.0028.6528.1530.050.00-56326.60%
V250516C002800002024-06-06 3:04PM EDT280.0024.5522.3524.250.00-16125.36%
V250516C002900002024-06-18 9:44AM EDT290.0016.7517.4019.300.00-15024.40%
V250516C003000002024-06-20 10:17AM EDT300.0014.0013.1513.950.00-16222.44%
V250516C003100002024-06-07 3:27PM EDT310.0012.459.0010.550.00-13321.78%
V250516C003200002024-06-07 10:41AM EDT320.009.726.257.650.00-12721.02%
V250516C003300002024-06-10 2:57PM EDT330.005.803.255.650.00-21420.69%
V250516C003400002024-02-07 2:41PM EDT340.008.808.659.250.00--927.36%
V250516C003500002024-06-05 2:05PM EDT350.002.780.912.950.00-256320.17%
V250516C003600002024-06-07 2:02PM EDT360.002.471.352.230.00-11720.28%
V250516C003700002024-05-16 12:55PM EDT370.002.250.881.430.00-1819.69%
V250516C003800002024-06-10 9:46AM EDT380.001.200.671.250.00-101120.46%
V250516C003900002024-04-30 3:03PM EDT390.001.100.231.220.00-1421.61%
V250516C004000002024-04-29 11:29AM EDT400.001.140.330.970.00-1721.87%
V250516C004100002024-03-27 10:35AM EDT410.001.280.331.440.00-12524.75%
V250516C004300002024-04-08 9:51AM EDT430.000.650.130.730.00-1423.98%
Opciones de ventapara16 de mayo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250516P001350002024-06-18 3:23PM EDT135.000.190.160.390.00-102835.43%
V250516P001400002024-05-15 3:08PM EDT140.000.250.010.640.00-3736.45%
V250516P001450002024-05-15 3:08PM EDT145.000.300.060.700.00-3935.28%
V250516P001500002024-05-15 3:08PM EDT150.000.360.110.820.00-31834.55%
V250516P001550002024-05-15 3:09PM EDT155.000.450.181.280.00-23535.73%
V250516P001600002024-05-15 3:09PM EDT160.000.540.250.920.00-21131.95%
V250516P001650002024-03-28 10:36AM EDT165.001.220.781.640.00-23734.06%
V250516P001700002024-04-22 11:11AM EDT170.001.740.000.000.00-10012.50%
V250516P001750002024-06-10 3:09PM EDT175.000.800.480.890.00-1227.17%
V250516P001800002024-05-22 11:27AM EDT180.000.980.591.100.00-53626.80%
V250516P001850002024-04-19 12:27PM EDT185.002.570.891.560.00-11827.27%
V250516P001900002024-04-15 3:42PM EDT190.002.881.031.730.00--226.36%
V250516P001950002024-06-04 2:31PM EDT195.001.791.031.600.00-252324.40%
V250516P002000002024-06-21 10:42AM EDT200.001.571.381.83-0.75-32.33%14223.68%
V250516P002100002024-06-20 1:42PM EDT210.002.101.982.320.00-25622.08%
V250516P002200002024-06-20 1:43PM EDT220.002.852.773.300.00-16721.23%
V250516P002300002024-05-28 10:05AM EDT230.005.123.805.300.00-114621.48%
V250516P002400002024-05-29 1:26PM EDT240.007.205.006.650.00-18319.96%
V250516P002500002024-06-12 1:13PM EDT250.008.555.357.800.00-23417.78%
V250516P002600002024-06-21 3:33PM EDT260.009.958.7011.30-0.25-2.45%1944517.71%
V250516P002700002024-06-21 3:43PM EDT270.0013.1512.0013.60-0.90-6.41%403715.62%
V250516P002800002024-06-21 3:44PM EDT280.0017.2516.4518.45+0.60+3.60%91715.22%
V250516P002900002024-05-16 11:20AM EDT290.0020.5223.6027.000.00-72617.53%
V250516P003000002024-05-20 10:14AM EDT300.0026.4228.9030.150.00-12713.39%
V250516P003100002024-03-20 12:39PM EDT310.0030.4040.5045.000.00-3721.46%
V250516P003200002024-05-20 9:34AM EDT320.0041.7044.3048.500.00-1015.94%
V250516P003500002024-03-22 10:02AM EDT350.0062.9277.5082.500.00-10027.48%
V250516P003600002024-05-28 10:20AM EDT360.0088.0082.5087.000.00-2020.33%
V250516P004000002024-03-22 10:02AM EDT400.00112.89127.50132.500.00-10035.98%