Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
270,85-0,34 (-0,13%)
A partir del 02:44PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240614C002400002024-06-13 3:05PM EDT240.0031.8029.6032.450.00-55121.09%
V240614C002500002024-06-14 9:56AM EDT250.0019.8520.3521.45-10.73-35.09%1170.31%
V240614C002600002024-06-14 1:18PM EDT260.0011.2010.2511.70-1.09-8.87%212876.47%
V240614C002650002024-06-12 9:39AM EDT265.0010.695.606.600.00-61948.93%
V240614C002675002024-06-14 11:52AM EDT267.503.502.874.05-0.90-20.45%112934.33%
V240614C002700002024-06-14 2:28PM EDT270.001.100.931.23-0.68-38.20%14019112.89%
V240614C002725002024-06-14 2:12PM EDT272.500.010.010.03-0.57-98.28%5175407.62%
V240614C002750002024-06-14 2:20PM EDT275.000.010.000.01-0.11-91.67%5441,60713.28%
V240614C002775002024-06-14 12:47PM EDT277.500.010.000.01-0.03-60.00%24685319.92%
V240614C002800002024-06-14 2:25PM EDT280.000.010.000.01-0.01-50.00%4501,05926.56%
V240614C002825002024-06-14 10:25AM EDT282.500.020.000.020.00-644835.16%
V240614C002850002024-06-14 2:14PM EDT285.000.010.000.010.00-2080238.28%
V240614C002875002024-06-14 1:23PM EDT287.500.010.000.01-0.01-50.00%62,28043.75%
V240614C002900002024-06-14 12:15PM EDT290.000.010.000.010.00-2529650.00%
V240614C002925002024-06-13 9:56AM EDT292.500.010.000.010.00-23751.56%
V240614C002950002024-06-10 10:59AM EDT295.000.010.000.020.00-258160.94%
V240614C002975002024-06-10 11:05AM EDT297.500.010.000.020.00-201965.63%
V240614C003000002024-06-12 12:18PM EDT300.000.010.000.020.00-57771.88%
V240614C003025002024-06-12 9:30AM EDT302.500.010.000.010.00--2971.88%
V240614C003050002024-06-12 11:48AM EDT305.000.010.000.020.00-2981.25%
V240614C003075002024-06-11 3:45PM EDT307.500.010.000.020.00--1885.94%
V240614C003100002024-06-11 2:30PM EDT310.000.010.000.020.00-354792.19%
V240614C003150002024-06-10 10:30AM EDT315.000.010.000.020.00--20101.56%
V240614C003300002024-06-07 3:37PM EDT330.000.010.000.020.00-510128.13%
V240614C003350002024-06-07 12:37PM EDT335.000.010.000.020.00-69137.50%
V240614C003400002024-06-04 12:17PM EDT340.000.010.000.020.00-66146.88%
V240614C003600002024-05-15 1:02PM EDT360.000.050.000.020.00--1178.13%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V240614P001850002024-05-31 2:29PM EDT185.000.010.000.020.00-100100240.63%
V240614P002050002024-06-04 12:17PM EDT205.000.010.000.020.00-1212181.25%
V240614P002100002024-06-05 9:59AM EDT210.000.010.000.020.00--12165.63%
V240614P002150002024-06-06 12:37PM EDT215.000.010.000.010.00--18143.75%
V240614P002200002024-06-03 9:30AM EDT220.000.050.000.020.00-222137.50%
V240614P002250002024-05-07 12:20PM EDT225.000.040.000.950.00--1207.03%
V240614P002300002024-06-10 9:58AM EDT230.000.010.000.020.00-1245109.38%
V240614P002325002024-06-10 10:23AM EDT232.500.010.000.020.00--100103.13%
V240614P002350002024-06-11 11:24AM EDT235.000.010.000.020.00-84096.88%
V240614P002400002024-06-13 1:20PM EDT240.000.010.000.020.00-111184.38%
V240614P002425002024-06-13 10:00AM EDT242.500.010.000.020.00-21078.13%
V240614P002450002024-06-10 12:03PM EDT245.000.030.000.020.00-103270.31%
V240614P002475002024-06-13 9:45AM EDT247.500.010.000.020.00-22864.06%
V240614P002500002024-06-13 11:49AM EDT250.000.020.000.020.00-315657.81%
V240614P002525002024-06-14 9:42AM EDT252.500.010.000.01-0.01-50.00%104551.56%
V240614P002550002024-06-13 11:30AM EDT255.000.020.000.020.00-49448.44%
V240614P002575002024-06-13 3:20PM EDT257.500.010.000.02-0.01-50.00%214341.41%
V240614P002600002024-06-14 12:56PM EDT260.000.020.000.01+0.01+100.00%161,49732.03%
V240614P002625002024-06-14 2:00PM EDT262.500.010.000.02-0.03-75.00%4072,27827.34%
V240614P002650002024-06-14 2:16PM EDT265.000.010.000.02-0.05-83.33%7891,74820.31%
V240614P002675002024-06-14 2:00PM EDT267.500.030.010.02-0.09-75.00%2,5382,45612.50%
V240614P002700002024-06-14 2:22PM EDT270.000.080.050.09-0.58-87.88%2678886.54%
V240614P002725002024-06-14 2:29PM EDT272.501.521.321.70-0.32-17.39%615048.59%
V240614P002750002024-06-14 2:25PM EDT275.003.943.754.15-0.36-8.37%282166.25%
V240614P002775002024-06-14 2:20PM EDT277.506.696.307.45+0.69+11.50%215052.98%
V240614P002800002024-06-13 3:46PM EDT280.008.988.759.550.00-10251.90%
V240614P002825002024-06-13 11:53AM EDT282.5012.7211.0512.250.00-2168.99%
V240614P002850002024-06-13 3:10PM EDT285.0013.8513.5514.750.00-11478.86%