Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00130000 | 2024-07-19 9:52AM EDT | 130.00 | 142.00 | 131.50 | 136.00 | 0.00 | - | 1 | 1 | 55.79% |
| V250620C00175000 | 2024-07-08 3:08PM EDT | 175.00 | 99.16 | 89.50 | 93.45 | 0.00 | - | 1 | 2 | 45.61% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 75.56% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 92.50 | 97.45 | 0.00 | - | 3 | 8 | 63.94% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 67.98% |
| V250620C00200000 | 2024-07-26 1:51PM EDT | 200.00 | 70.01 | 68.10 | 71.30 | +6.21 | +9.73% | 2 | 7 | 38.93% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 51.77% |
| V250620C00210000 | 2024-05-20 3:24PM EDT | 210.00 | 81.80 | 73.30 | 77.50 | 0.00 | - | 1 | 2 | 53.10% |
| V250620C00215000 | 2024-07-26 1:11PM EDT | 215.00 | 57.87 | 56.00 | 58.30 | +5.87 | +11.29% | 1 | 8 | 34.92% |
| V250620C00220000 | 2024-07-24 9:40AM EDT | 220.00 | 47.45 | 52.30 | 53.35 | 0.00 | - | 2 | 65 | 32.70% |
| V250620C00225000 | 2024-07-22 11:22AM EDT | 225.00 | 47.80 | 48.15 | 50.30 | -6.44 | -11.87% | 1 | 17 | 32.84% |
| V250620C00230000 | 2024-07-24 9:50AM EDT | 230.00 | 41.20 | 44.50 | 45.45 | 0.00 | - | 2 | 37 | 30.68% |
| V250620C00235000 | 2024-07-25 2:45PM EDT | 235.00 | 38.65 | 40.85 | 42.80 | 0.00 | - | 5 | 17 | 31.03% |
| V250620C00240000 | 2024-07-25 3:47PM EDT | 240.00 | 34.60 | 37.30 | 39.20 | 0.00 | - | 1 | 19 | 30.15% |
| V250620C00245000 | 2024-07-26 1:35PM EDT | 245.00 | 35.20 | 33.95 | 34.70 | +4.94 | +16.33% | 2 | 344 | 28.19% |
| V250620C00250000 | 2024-07-26 10:58AM EDT | 250.00 | 32.00 | 30.90 | 32.50 | +4.26 | +15.36% | 2 | 25 | 28.59% |
| V250620C00255000 | 2024-07-25 2:50PM EDT | 255.00 | 25.50 | 27.70 | 30.95 | 0.00 | - | 11 | 30 | 29.51% |
| V250620C00260000 | 2024-07-26 11:57AM EDT | 260.00 | 25.48 | 24.85 | 26.55 | +2.13 | +9.12% | 7 | 128 | 27.33% |
| V250620C00265000 | 2024-07-26 2:42PM EDT | 265.00 | 23.00 | 22.25 | 23.90 | +3.05 | +15.29% | 3 | 353 | 26.82% |
| V250620C00270000 | 2024-07-25 2:34PM EDT | 270.00 | 18.67 | 19.90 | 20.70 | 0.00 | - | 6 | 283 | 25.61% |
| V250620C00275000 | 2024-07-25 10:19AM EDT | 275.00 | 15.70 | 17.65 | 18.45 | 0.00 | - | 2 | 155 | 25.22% |
| V250620C00280000 | 2024-07-25 2:34PM EDT | 280.00 | 16.00 | 15.65 | 16.35 | +1.41 | +9.66% | 1 | 150 | 24.83% |
| V250620C00285000 | 2024-07-25 2:36PM EDT | 285.00 | 12.82 | 13.80 | 14.45 | 0.00 | - | 1 | 387 | 24.49% |
| V250620C00290000 | 2024-07-26 12:18PM EDT | 290.00 | 12.60 | 12.10 | 12.75 | +1.30 | +11.50% | 8 | 1,053 | 24.21% |
| V250620C00295000 | 2024-07-26 10:43AM EDT | 295.00 | 10.60 | 10.65 | 11.15 | +0.40 | +3.92% | 14 | 126 | 23.89% |
| V250620C00300000 | 2024-07-26 11:16AM EDT | 300.00 | 9.30 | 9.25 | 9.85 | +0.40 | +4.49% | 5 | 737 | 23.76% |
| V250620C00305000 | 2024-07-26 11:35AM EDT | 305.00 | 8.00 | 8.10 | 8.55 | +0.65 | +8.84% | 15 | 41 | 23.47% |
| V250620C00310000 | 2024-07-26 10:37AM EDT | 310.00 | 7.10 | 7.00 | 7.55 | +1.05 | +17.36% | 58 | 101 | 23.42% |
| V250620C00315000 | 2024-07-26 11:34AM EDT | 315.00 | 6.05 | 6.00 | 6.55 | +0.85 | +16.35% | 16 | 141 | 23.22% |
| V250620C00320000 | 2024-07-26 11:00AM EDT | 320.00 | 5.25 | 5.25 | 5.75 | +0.50 | +10.53% | 9 | 60 | 23.17% |
| V250620C00325000 | 2024-07-24 9:33AM EDT | 325.00 | 3.00 | 4.40 | 4.85 | 0.00 | - | 20 | 154 | 22.83% |
| V250620C00330000 | 2024-07-25 2:09PM EDT | 330.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | 5 | 175 | 22.73% |
| V250620C00335000 | 2024-07-25 2:30PM EDT | 335.00 | 3.00 | 3.30 | 3.65 | 0.00 | - | 2 | 579 | 22.68% |
| V250620C00340000 | 2024-07-25 2:31PM EDT | 340.00 | 2.70 | 2.78 | 3.15 | 0.00 | - | 23 | 304 | 22.61% |
| V250620C00345000 | 2024-07-25 2:30PM EDT | 345.00 | 2.27 | 2.37 | 2.75 | 0.00 | - | 12 | 238 | 22.61% |
| V250620C00350000 | 2024-07-25 9:40AM EDT | 350.00 | 1.54 | 2.05 | 2.39 | 0.00 | - | 5 | 368 | 22.60% |
| V250620C00355000 | 2024-07-25 2:30PM EDT | 355.00 | 1.67 | 1.75 | 2.06 | 0.00 | - | 2 | 3 | 22.56% |
| V250620C00360000 | 2024-07-25 2:31PM EDT | 360.00 | 1.44 | 1.42 | 1.78 | 0.00 | - | 2 | 54 | 22.53% |
| V250620C00365000 | 2024-07-25 2:30PM EDT | 365.00 | 1.24 | 1.23 | 1.55 | 0.00 | - | 2 | 6 | 22.56% |
| V250620C00370000 | 2024-07-25 2:30PM EDT | 370.00 | 1.08 | 1.11 | 1.34 | 0.00 | - | 2 | 3 | 22.55% |
| V250620C00375000 | 2024-07-25 2:30PM EDT | 375.00 | 0.93 | 0.89 | 1.17 | 0.00 | - | 2 | 22 | 22.60% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 1.16 | 1.56 | 0.00 | - | 2 | 30 | 24.58% |
| V250620C00385000 | 2024-07-16 9:59AM EDT | 385.00 | 1.00 | 0.59 | 0.94 | 0.00 | - | 2 | 5 | 22.90% |
| V250620C00390000 | 2024-05-24 11:52AM EDT | 390.00 | 1.11 | 0.43 | 1.28 | 0.00 | - | 8 | 36 | 24.86% |
| V250620C00400000 | 2024-07-16 3:40PM EDT | 400.00 | 0.58 | 0.34 | 0.66 | 0.00 | - | 2 | 11 | 23.21% |
| V250620C00410000 | 2024-07-16 3:38PM EDT | 410.00 | 0.44 | 0.23 | 0.51 | 0.00 | - | 2 | 204 | 23.32% |
| V250620C00420000 | 2024-07-16 3:39PM EDT | 420.00 | 0.37 | 0.16 | 0.40 | 0.00 | - | 2 | 4 | 23.47% |
| V250620C00430000 | 2024-07-26 9:39AM EDT | 430.00 | 0.26 | 0.10 | 0.36 | -0.02 | -7.14% | 2 | 6 | 24.07% |
Opciones de ventapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-07-26 10:08AM EDT | 130.00 | 0.20 | 0.00 | 0.85 | -0.15 | -42.86% | 3 | 64 | 39.34% |
| V250620P00135000 | 2024-06-11 3:31PM EDT | 135.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 3 | 11 | 45.75% |
| V250620P00140000 | 2024-06-12 2:11PM EDT | 140.00 | 0.55 | 0.00 | 2.31 | 0.00 | - | 3 | 18 | 43.53% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 3 | 4 | 32.98% |
| V250620P00150000 | 2024-07-24 11:44AM EDT | 150.00 | 0.51 | 0.30 | 0.58 | 0.00 | - | 15 | 336 | 30.01% |
| V250620P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 0.69 | 0.33 | 0.91 | 0.00 | - | 2 | 69 | 30.79% |
| V250620P00160000 | 2024-07-12 3:20PM EDT | 160.00 | 0.44 | 0.47 | 0.78 | 0.00 | - | 60 | 90 | 28.32% |
| V250620P00165000 | 2024-07-26 3:06PM EDT | 165.00 | 0.72 | 0.64 | 0.92 | +0.15 | +26.32% | 3 | 84 | 27.60% |
| V250620P00170000 | 2024-07-23 3:36PM EDT | 170.00 | 0.65 | 0.79 | 1.08 | 0.00 | - | 4 | 67 | 26.88% |
| V250620P00175000 | 2024-07-22 3:56PM EDT | 175.00 | 0.84 | 0.98 | 1.28 | 0.00 | - | 3 | 34 | 26.23% |
| V250620P00180000 | 2024-07-24 3:36PM EDT | 180.00 | 1.50 | 1.22 | 1.52 | 0.00 | - | 1 | 31 | 25.62% |
| V250620P00185000 | 2024-07-12 1:15PM EDT | 185.00 | 1.23 | 1.44 | 1.80 | 0.00 | - | 25 | 35 | 25.03% |
| V250620P00190000 | 2024-07-12 1:42PM EDT | 190.00 | 1.42 | 1.78 | 2.12 | 0.00 | - | 10 | 141 | 24.41% |
| V250620P00195000 | 2024-07-24 12:29PM EDT | 195.00 | 2.59 | 2.22 | 2.52 | 0.00 | - | 10 | 54 | 23.90% |
| V250620P00200000 | 2024-07-24 3:36PM EDT | 200.00 | 3.10 | 2.62 | 2.97 | 0.00 | - | 4 | 67 | 23.35% |
| V250620P00205000 | 2024-07-24 3:51PM EDT | 205.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 6 | 73 | 22.61% |
| V250620P00210000 | 2024-07-25 9:30AM EDT | 210.00 | 4.08 | 3.70 | 4.00 | 0.00 | - | 10 | 403 | 22.10% |
| V250620P00215000 | 2024-07-25 9:30AM EDT | 215.00 | 5.05 | 4.30 | 4.75 | 0.00 | - | 40 | 98 | 21.69% |
| V250620P00220000 | 2024-07-24 3:35PM EDT | 220.00 | 6.00 | 4.95 | 5.50 | 0.00 | - | 29 | 134 | 21.10% |
| V250620P00225000 | 2024-07-25 12:43PM EDT | 225.00 | 6.50 | 5.95 | 6.45 | 0.00 | - | 1 | 201 | 20.66% |
| V250620P00230000 | 2024-07-26 10:24AM EDT | 230.00 | 7.25 | 6.95 | 7.50 | -1.00 | -12.12% | 2 | 591 | 20.18% |
| V250620P00235000 | 2024-07-24 1:39PM EDT | 235.00 | 8.40 | 8.10 | 8.65 | -0.75 | -8.20% | 6 | 637 | 19.64% |
| V250620P00240000 | 2024-07-24 3:38PM EDT | 240.00 | 10.50 | 9.40 | 10.05 | -0.55 | -4.98% | 1 | 304 | 19.23% |
| V250620P00245000 | 2024-07-26 10:55AM EDT | 245.00 | 11.30 | 10.90 | 11.65 | -1.60 | -12.40% | 4 | 511 | 18.84% |
| V250620P00250000 | 2024-07-25 3:59PM EDT | 250.00 | 15.00 | 12.55 | 13.30 | 0.00 | - | 10 | 360 | 18.31% |
| V250620P00255000 | 2024-07-26 10:16AM EDT | 255.00 | 14.95 | 14.40 | 15.20 | -1.30 | -8.00% | 8 | 384 | 17.83% |
| V250620P00260000 | 2024-07-26 11:08AM EDT | 260.00 | 17.05 | 16.50 | 17.30 | -1.30 | -7.08% | 7 | 118 | 17.34% |
| V250620P00265000 | 2024-07-25 12:39PM EDT | 265.00 | 19.00 | 18.75 | 19.60 | -0.95 | -4.76% | 2 | 274 | 16.83% |
| V250620P00270000 | 2024-07-24 3:37PM EDT | 270.00 | 24.11 | 21.35 | 22.15 | 0.00 | - | 5 | 214 | 16.33% |
| V250620P00275000 | 2024-07-24 9:30AM EDT | 275.00 | 23.05 | 23.20 | 25.95 | 0.00 | - | 1 | 62 | 16.90% |
| V250620P00280000 | 2024-07-22 9:43AM EDT | 280.00 | 23.00 | 26.35 | 29.50 | 0.00 | - | 3 | 123 | 17.01% |
| V250620P00285000 | 2024-06-17 12:34PM EDT | 285.00 | 22.85 | 22.60 | 23.10 | 0.00 | - | 1 | 124 | 0.00% |
| V250620P00290000 | 2024-07-18 12:36PM EDT | 290.00 | 27.01 | 33.00 | 34.95 | 0.00 | - | 50 | 55 | 14.45% |
| V250620P00295000 | 2024-06-21 2:42PM EDT | 295.00 | 26.05 | 31.00 | 35.70 | 0.00 | - | 15 | 41 | 7.00% |
| V250620P00300000 | 2024-07-24 9:56AM EDT | 300.00 | 46.15 | 40.50 | 43.10 | 0.00 | - | 1 | 3 | 14.01% |
| V250620P00305000 | 2024-06-21 12:17PM EDT | 305.00 | 32.60 | 39.35 | 42.55 | 0.00 | - | 2 | 1 | 0.00% |
| V250620P00310000 | 2024-06-03 9:30AM EDT | 310.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 36.75 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| V250620P00320000 | 2024-05-30 2:05PM EDT | 320.00 | 49.10 | 55.00 | 60.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 0.00% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.