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 comprapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250919C001400002024-03-27 10:14AM EDT140.00146.69142.00146.500.00-1157.23%
V250919C001800002024-06-10 11:54AM EDT180.00106.50103.00108.000.00--145.92%
V250919C001850002024-01-29 1:31PM EDT185.00101.00112.80116.450.00--159.27%
V250919C002000002024-06-10 2:33PM EDT200.0088.6185.5090.000.00-2740.51%
V250919C002100002024-03-27 2:38PM EDT210.0084.5580.5582.550.00-1239.59%
V250919C002200002024-05-20 10:43AM EDT220.0077.3767.0571.950.00-2334.98%
V250919C002300002024-04-26 12:58PM EDT230.0066.3263.3065.100.00-1334.38%
V250919C002400002024-06-13 12:01PM EDT240.0050.9053.7556.350.00-2231.64%
V250919C002500002024-06-06 10:13AM EDT250.0049.8446.8549.550.00-1430.56%
V250919C002600002024-05-28 2:49PM EDT260.0040.1939.9041.900.00-1628.45%
V250919C002700002024-06-20 11:38AM EDT270.0034.2033.7536.250.00-11127.78%
V250919C002800002024-06-18 1:46PM EDT280.0027.4928.1529.750.00-32226.06%
V250919C002900002024-06-13 10:56AM EDT290.0021.0023.3525.500.00-12125.81%
V250919C003000002024-06-21 11:07AM EDT300.0019.9017.8020.90+0.75+3.92%213024.91%
V250919C003100002024-06-21 12:06PM EDT310.0015.7214.0516.50+2.22+16.44%12123.76%
V250919C003200002024-06-21 11:06AM EDT320.0012.6510.6512.70+0.60+4.98%333222.68%
V250919C003300002024-06-21 10:07AM EDT330.009.889.1010.85-0.47-4.54%51722.99%
V250919C003400002024-06-10 3:50PM EDT340.008.006.808.550.00-1922.53%
V250919C003500002024-06-21 10:58AM EDT350.005.903.456.80-3.05-34.08%21122.27%
V250919C003600002024-05-07 11:35AM EDT360.006.154.905.500.00-11722.21%
V250919C003700002024-06-12 1:22PM EDT370.003.152.803.950.00-11221.45%
V250919C003800002024-06-10 12:22PM EDT380.002.822.253.200.00-13621.52%
V250919C003900002024-04-05 11:45AM EDT390.004.102.042.950.00-324122.27%
V250919C004000002024-06-21 2:24PM EDT400.001.401.261.73-0.60-30.00%25220.79%
V250919C004100002024-03-01 2:23PM EDT410.003.601.923.000.00-63424.62%
V250919C004200002024-04-09 10:39AM EDT420.001.891.271.880.00-11723.21%
V250919C004300002024-06-12 10:49AM EDT430.000.500.002.580.00-110625.83%
Opciones de ventapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V250919P001350002024-06-07 1:11PM EDT135.000.470.001.310.00-102036.83%
V250919P001400002024-05-15 2:52PM EDT140.000.700.212.060.00-41438.56%
V250919P001450002024-05-15 3:14PM EDT145.000.730.381.080.00-35032.36%
V250919P001500002024-05-15 3:15PM EDT150.000.870.471.180.00-227131.37%
V250919P001550002024-05-15 3:15PM EDT155.001.030.571.300.00-215330.46%
V250919P001600002024-05-15 3:16PM EDT160.001.090.681.430.00-2729.57%
V250919P001700002024-06-12 3:11PM EDT170.001.200.781.480.00-1526.92%
V250919P001750002024-05-08 12:06PM EDT175.002.221.081.930.00-1127.09%
V250919P001800002024-06-10 11:55AM EDT180.001.551.091.800.00-723525.28%
V250919P001850002024-06-21 2:04PM EDT185.001.651.332.03-0.27-14.06%21324.61%
V250919P001900002024-04-18 12:20PM EDT190.003.702.282.890.00-11125.43%
V250919P001950002024-01-30 1:21PM EDT195.004.363.705.400.00--128.91%
V250919P002000002024-05-15 3:48PM EDT200.003.252.543.350.00-11523.60%
V250919P002100002024-06-07 3:33PM EDT210.003.402.803.750.00-52821.55%
V250919P002200002024-02-16 12:49PM EDT220.006.525.858.500.00-1325.45%
V250919P002300002024-06-12 1:22PM EDT230.006.155.506.550.00-14619.86%
V250919P002400002024-06-21 10:58AM EDT240.007.606.208.05+0.45+6.29%435018.53%
V250919P002500002024-06-21 9:33AM EDT250.009.608.0510.25-0.25-2.54%26217.54%
V250919P002600002024-06-21 2:14PM EDT260.0012.5511.8013.30+0.30+2.45%213216.83%
V250919P002700002024-06-21 2:55PM EDT270.0015.9514.6516.75+0.35+2.24%34815.90%
V250919P002800002024-06-20 1:40PM EDT280.0020.0018.7521.400.00-210115.35%
V250919P002900002024-06-11 10:39AM EDT290.0026.2323.4026.050.00-11514.10%
V250919P003000002024-06-10 11:10AM EDT300.0031.5228.5032.500.00-2313.62%
V250919P003100002024-06-10 11:13AM EDT310.0039.0235.0038.450.00-141711.66%
V250919P003200002024-06-13 10:04AM EDT320.0050.3043.0047.050.00-14011.59%
V250919P003300002024-04-02 2:19PM EDT330.0053.2060.0065.000.00-1022.42%
V250919P003600002024-02-22 1:12PM EDT360.0077.3574.5079.000.00-100.00%
V250919P003700002024-02-22 3:57PM EDT370.0086.4084.5089.000.00-100.00%
V250919P004000002024-03-22 10:46AM EDT400.00114.43127.50132.500.00-10030.60%
V250919P004300002024-03-22 10:46AM EDT430.00144.38157.50162.500.00-10034.25%