Mercados españoles cerrados
S&P 500
5.625,00 -8,09 (-0,14%) Nasdaq
17.602,74 +10,61 (+0,06%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1123 -0,0011 (-0,10%) Petróleo Brent
73,87 +1,12 (+1,54%) Bitcoin EUR
54.559,18 +2.494,72 (+4,79%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:30PM EDT. Mercado abierto.
Precio de ejercicio:270.00
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00270000 | 2024-09-17 12:50PM EDT | 2024-09-20 | 22.26 | 22.25 | 22.55 | +1.51 | +7.28% | 10 | 1,460 | 56.45% |
| V240927C00270000 | 2024-09-16 2:23PM EDT | 2024-09-27 | 21.05 | 22.70 | 23.00 | 0.00 | - | 7 | 88 | 40.34% |
| V241004C00270000 | 2024-09-17 11:32AM EDT | 2024-10-04 | 23.80 | 23.05 | 23.60 | +4.20 | +21.43% | 1 | 16 | 35.67% |
| V241011C00270000 | 2024-09-17 11:37AM EDT | 2024-10-11 | 24.09 | 23.35 | 24.00 | +5.34 | +28.48% | 4 | 3 | 32.39% |
| V241018C00270000 | 2024-09-17 2:30PM EDT | 2024-10-18 | 23.97 | 23.95 | 24.30 | +1.31 | +5.78% | 4 | 1,736 | 29.97% |
| V241025C00270000 | 2024-09-11 12:23PM EDT | 2024-10-25 | 14.95 | 24.85 | 25.80 | 0.00 | - | 1 | 7 | 32.76% |
| V241101C00270000 | 2024-09-13 10:57AM EDT | 2024-11-01 | 21.63 | 25.20 | 26.35 | 0.00 | - | - | 1 | 31.93% |
| V241115C00270000 | 2024-09-17 2:04PM EDT | 2024-11-15 | 26.86 | 26.70 | 27.00 | +1.94 | +7.78% | 1 | 990 | 29.74% |
| V241220C00270000 | 2024-09-16 3:51PM EDT | 2024-12-20 | 27.20 | 28.85 | 29.20 | 0.00 | - | 2 | 383 | 28.21% |
| V250117C00270000 | 2024-09-17 9:43AM EDT | 2025-01-17 | 30.80 | 30.65 | 31.00 | +2.07 | +7.21% | 1 | 2,277 | 27.95% |
| V250221C00270000 | 2024-09-17 2:20PM EDT | 2025-02-21 | 32.95 | 32.85 | 33.20 | +7.18 | +27.86% | 1 | 0 | 27.97% |
| V250321C00270000 | 2024-09-16 11:44AM EDT | 2025-03-21 | 32.01 | 34.30 | 34.70 | 0.00 | - | 2 | 277 | 27.82% |
| V250516C00270000 | 2024-09-17 2:00PM EDT | 2025-05-16 | 37.15 | 37.05 | 37.40 | +3.46 | +10.27% | 1 | 60 | 27.57% |
| V250620C00270000 | 2024-09-11 1:55PM EDT | 2025-06-20 | 31.90 | 38.60 | 39.00 | 0.00 | - | 1 | 318 | 27.52% |
| V250919C00270000 | 2024-09-16 10:50AM EDT | 2025-09-19 | 40.54 | 42.25 | 43.30 | 0.00 | - | 1 | 63 | 27.90% |
| V260116C00270000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 44.73 | 47.80 | 48.55 | 0.00 | - | 1 | 232 | 28.49% |
| V260618C00270000 | 2024-09-12 11:13AM EDT | 2026-06-18 | 47.40 | 52.85 | 53.85 | 0.00 | - | 1 | 13 | 28.57% |
| V261218C00270000 | 2024-09-10 9:36AM EDT | 2026-12-18 | 55.35 | 58.75 | 59.90 | 0.00 | - | 3 | 44 | 28.93% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00270000 | 2024-09-17 2:17PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 97 | 2,604 | 37.31% |
| V240927P00270000 | 2024-09-17 1:13PM EDT | 2024-09-27 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 6 | 2,098 | 26.51% |
| V241004P00270000 | 2024-09-16 1:49PM EDT | 2024-10-04 | 0.45 | 0.31 | 0.38 | 0.00 | - | 5 | 516 | 22.61% |
| V241011P00270000 | 2024-09-17 1:27PM EDT | 2024-10-11 | 0.52 | 0.50 | 0.55 | -0.09 | -14.75% | 2 | 25 | 20.90% |
| V241018P00270000 | 2024-09-17 1:27PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.70 | -0.10 | -12.82% | 202 | 2,298 | 19.63% |
| V241025P00270000 | 2024-09-17 12:57PM EDT | 2024-10-25 | 1.51 | 1.42 | 1.59 | -0.21 | -12.21% | 3 | 24 | 22.62% |
| V241101P00270000 | 2024-09-17 12:59PM EDT | 2024-11-01 | 1.94 | 1.81 | 1.95 | -0.23 | -10.60% | 2 | 3 | 22.34% |
| V241115P00270000 | 2024-09-17 1:15PM EDT | 2024-11-15 | 2.72 | 2.64 | 2.71 | -0.22 | -7.48% | 16 | 1,253 | 22.11% |
| V241220P00270000 | 2024-09-17 2:21PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.90 | -0.20 | -4.94% | 15 | 312 | 20.44% |
| V250117P00270000 | 2024-09-16 11:02AM EDT | 2025-01-17 | 5.20 | 4.60 | 4.70 | 0.00 | - | 4 | 3,231 | 19.55% |
| V250221P00270000 | 2024-09-12 3:13PM EDT | 2025-02-21 | 6.15 | 6.05 | 6.20 | -1.80 | -22.64% | 1 | 57 | 19.75% |
| V250321P00270000 | 2024-09-17 2:08PM EDT | 2025-03-21 | 6.93 | 6.80 | 6.95 | -1.28 | -15.59% | 8 | 254 | 19.31% |
| V250516P00270000 | 2024-09-16 1:03PM EDT | 2025-05-16 | 9.00 | 8.30 | 8.60 | 0.00 | - | 1 | 125 | 19.02% |
| V250620P00270000 | 2024-09-16 11:48AM EDT | 2025-06-20 | 10.00 | 9.15 | 9.50 | 0.00 | - | 1 | 286 | 18.82% |
| V250919P00270000 | 2024-09-11 11:24AM EDT | 2025-09-19 | 16.30 | 11.70 | 11.95 | 0.00 | - | 8 | 134 | 18.74% |
| V260116P00270000 | 2024-09-13 11:09AM EDT | 2026-01-16 | 16.03 | 14.40 | 14.70 | 0.00 | - | 1 | 981 | 18.59% |
| V260618P00270000 | 2024-09-03 12:29PM EDT | 2026-06-18 | 20.15 | 17.60 | 18.00 | 0.00 | - | 2 | 113 | 18.59% |
| V261218P00270000 | 2024-08-29 1:17PM EDT | 2026-12-18 | 24.30 | 20.40 | 21.25 | 0.00 | - | 1 | 44 | 18.44% |
© 2024 Yahoo. Todos los derechos reservados.