Mercados españoles cerrados en 8 hrs 17 min

Visa Inc. (V)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
270,32-4,35 (-1,58%)
Al cierre: 04:00PM EDT
270,60 +0,28 (+0,10%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250620C001750002024-06-07 2:21PM EDT175.00113.700.000.000.00-100.00%
V250620C001800002024-01-03 11:15AM EDT180.0089.20106.95110.450.00--058.20%
V250620C001900002024-04-25 11:25AM EDT190.0094.8292.5097.450.00-3851.40%
V250620C001950002024-03-25 10:41AM EDT195.0099.0093.2096.900.00-1252.57%
V250620C002000002024-06-03 11:21AM EDT200.0082.000.000.000.00-100.00%
V250620C002050002024-04-04 2:18PM EDT205.0085.0075.0579.500.00-4340.48%
V250620C002100002024-05-20 3:24PM EDT210.0081.800.000.000.00-100.00%
V250620C002150002024-04-25 12:05PM EDT215.0075.4071.1075.450.00-3843.58%
V250620C002200002024-06-07 9:59AM EDT220.0071.500.000.000.00-100.00%
V250620C002250002024-05-31 12:00PM EDT225.0060.180.000.000.00-500.00%
V250620C002300002024-06-12 1:57PM EDT230.0056.070.000.000.00-100.00%
V250620C002350002024-06-05 9:46AM EDT235.0055.100.000.000.00-100.00%
V250620C002400002024-05-28 1:00PM EDT240.0049.650.000.000.00-100.00%
V250620C002450002024-06-11 3:45PM EDT245.0048.240.000.000.00-35700.00%
V250620C002500002024-06-12 1:05PM EDT250.0041.650.000.000.00-400.00%
V250620C002550002024-04-12 1:11PM EDT255.0045.3546.7048.300.00-71538.16%
V250620C002600002024-06-12 3:27PM EDT260.0034.700.000.000.00-300.00%
V250620C002650002024-06-12 9:44AM EDT265.0034.750.000.000.00-100.00%
V250620C002700002024-06-12 1:44PM EDT270.0028.200.000.000.00-100.00%
V250620C002750002024-06-12 1:28PM EDT275.0025.800.000.000.00-4200.39%
V250620C002800002024-06-12 12:46PM EDT280.0023.000.000.000.00-100.78%
V250620C002850002024-06-12 11:38AM EDT285.0021.650.000.000.00-101.56%
V250620C002900002024-06-12 10:41AM EDT290.0019.760.000.000.00-3401.56%
V250620C002950002024-05-20 2:07PM EDT295.0021.150.000.000.00-101.56%
V250620C003000002024-06-10 3:35PM EDT300.0016.330.000.000.00-701.56%
V250620C003050002024-06-11 3:22PM EDT305.0013.900.000.000.00-303.13%
V250620C003100002024-05-17 3:33PM EDT310.0015.720.000.000.00-103.13%
V250620C003150002024-06-03 11:20AM EDT315.009.340.000.000.00-103.13%
V250620C003200002024-06-12 3:43PM EDT320.007.800.000.000.00-1403.13%
V250620C003250002024-06-05 9:58AM EDT325.007.500.000.000.00-1003.13%
V250620C003300002024-06-03 9:32AM EDT330.006.610.000.000.00-203.13%
V250620C003350002024-05-23 3:31PM EDT335.006.250.000.000.00-2003.13%
V250620C003400002024-06-10 10:03AM EDT340.005.200.000.000.00-106.25%
V250620C003450002024-05-23 3:04PM EDT345.004.550.000.000.00-506.25%
V250620C003500002024-06-11 3:10PM EDT350.003.550.000.000.00-106.25%
V250620C003550002024-03-25 9:32AM EDT355.007.594.108.500.00-2328.89%
V250620C003600002024-05-16 12:06PM EDT360.004.030.000.000.00-106.25%
V250620C003650002024-06-10 12:03PM EDT365.002.300.000.000.00-106.25%
V250620C003700002024-06-06 12:51PM EDT370.002.020.000.000.00-106.25%
V250620C003750002024-06-03 10:08AM EDT375.001.400.000.000.00-106.25%
V250620C003800002024-04-30 1:36PM EDT380.001.881.161.560.00-23021.00%
V250620C003900002024-05-24 11:52AM EDT390.001.110.000.000.00-806.25%
V250620C004000002024-02-16 11:49AM EDT400.002.512.252.740.00-8826.38%
V250620C004100002024-04-17 9:57AM EDT410.001.200.541.310.00-120423.66%
V250620C004200002024-03-25 2:56PM EDT420.001.360.281.760.00-1426.17%
V250620C004300002024-05-09 9:30AM EDT430.000.800.100.730.00-1223.28%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250620P001300002024-05-13 11:42AM EDT130.000.500.100.850.00-55438.62%
V250620P001350002024-06-11 3:31PM EDT135.000.260.000.000.00-3012.50%
V250620P001400002024-06-12 2:11PM EDT140.000.550.000.000.00-3012.50%
V250620P001450002024-05-15 3:10PM EDT145.000.510.000.000.00-3012.50%
V250620P001500002024-05-16 3:55PM EDT150.000.560.000.000.00-4012.50%
V250620P001550002024-05-15 3:12PM EDT155.000.690.000.000.00-2012.50%
V250620P001600002024-05-15 3:12PM EDT160.000.810.000.000.00-2012.50%
V250620P001700002024-02-28 1:43PM EDT170.001.801.431.850.00-1830.32%
V250620P001750002024-06-07 11:38AM EDT175.001.080.000.000.00-206.25%
V250620P001800002024-04-15 3:42PM EDT180.002.561.041.770.00-4726.92%
V250620P001850002024-05-28 1:06PM EDT185.001.750.000.000.00-106.25%
V250620P001900002024-04-29 9:30AM EDT190.002.580.000.000.00-1126.25%
V250620P001950002024-06-07 2:24PM EDT195.001.820.000.000.00-106.25%
V250620P002000002024-06-12 12:47PM EDT200.002.160.000.000.00-1006.25%
V250620P002050002024-05-31 1:50PM EDT205.002.890.000.000.00-206.25%
V250620P002100002024-06-12 2:11PM EDT210.002.910.000.000.00-306.25%
V250620P002150002024-06-07 3:01PM EDT215.002.930.000.000.00-1006.25%
V250620P002200002024-06-10 10:18AM EDT220.003.750.000.000.00-103.13%
V250620P002250002024-06-06 1:23PM EDT225.004.300.000.000.00-103.13%
V250620P002300002024-06-12 11:17AM EDT230.005.150.000.000.00-103.13%
V250620P002350002024-06-11 3:45PM EDT235.005.840.000.000.00-35503.13%
V250620P002400002024-06-10 10:18AM EDT240.006.600.000.000.00-103.13%
V250620P002450002024-06-06 2:50PM EDT245.007.450.000.000.00-101.56%
V250620P002500002024-06-12 3:34PM EDT250.009.450.000.000.00-501.56%
V250620P002550002024-06-11 10:42AM EDT255.0010.350.000.000.00-101.56%
V250620P002600002024-06-03 11:52AM EDT260.0013.000.000.000.00-300.78%
V250620P002650002024-06-12 3:54PM EDT265.0014.050.000.000.00-1300.39%
V250620P002700002024-05-24 2:44PM EDT270.0015.300.000.000.00-300.05%
V250620P002750002024-06-12 3:58PM EDT275.0018.050.000.000.00-1000.00%
V250620P002800002024-06-07 10:05AM EDT280.0017.400.000.000.00-300.00%
V250620P002850002024-05-06 10:17AM EDT285.0024.5020.7522.200.00-212312.19%
V250620P002900002024-05-16 3:47PM EDT290.0021.660.000.000.00-500.00%
V250620P002950002024-05-16 3:47PM EDT295.0024.160.000.000.00-1000.00%
V250620P003000002024-05-24 11:37AM EDT300.0030.500.000.000.00-100.00%
V250620P003100002024-06-03 9:30AM EDT310.0038.250.000.000.00-100.00%
V250620P003150002024-01-30 3:47PM EDT315.0040.1035.0539.950.00-220.00%
V250620P003200002024-05-30 2:05PM EDT320.0049.100.000.000.00-100.00%
V250620P003250002024-01-30 2:44PM EDT325.0048.5542.5046.950.00--10.00%
V250620P003450002024-01-29 2:28PM EDT345.0072.7557.2061.450.00--00.00%