Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.615,62 +795,20 (+1,35%)
Visa Inc. (V)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-02-15 3:18PM EDT | 140.00 | 143.60 | 145.10 | 148.10 | 0.00 | - | 1 | 1 | 111.54% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 103.53% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 88.81% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 105.75 | 108.40 | -5.55 | -4.93% | 1 | 1 | 53.44% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 73.25% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 70.88% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 53.09% |
| V240920C00190000 | 2024-02-01 3:23PM EDT | 190.00 | 91.35 | 97.00 | 100.10 | 0.00 | - | 2 | 7 | 76.58% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 52.16% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 69.24% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 58.22% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 52.11% |
| V240920C00215000 | 2024-04-17 9:32AM EDT | 215.00 | 63.47 | 62.50 | 65.20 | 0.00 | - | 5 | 42 | 40.63% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 220.00 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 39.93% |
| V240920C00225000 | 2024-04-26 9:52AM EDT | 225.00 | 55.50 | 53.85 | 56.70 | +0.71 | +1.30% | 1 | 45 | 38.83% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 230.00 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 52.99% |
| V240920C00235000 | 2024-04-17 3:16PM EDT | 235.00 | 44.75 | 44.60 | 47.45 | 0.00 | - | 3 | 23 | 34.89% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 40.90 | 40.65 | 41.95 | -5.10 | -11.09% | 1 | 60 | 31.14% |
| V240920C00245000 | 2024-04-16 10:13AM EDT | 245.00 | 36.51 | 35.90 | 37.30 | 0.00 | - | 6 | 46 | 29.05% |
| V240920C00250000 | 2024-04-25 11:27AM EDT | 250.00 | 32.45 | 31.75 | 33.10 | 0.00 | - | 1 | 140 | 27.67% |
| V240920C00255000 | 2024-04-15 3:27PM EDT | 255.00 | 27.17 | 28.10 | 29.40 | 0.00 | - | 1 | 254 | 26.95% |
| V240920C00260000 | 2024-04-25 3:28PM EDT | 260.00 | 25.83 | 24.50 | 25.40 | 0.00 | - | 3 | 227 | 25.49% |
| V240920C00265000 | 2024-04-26 10:38AM EDT | 265.00 | 23.01 | 20.55 | 21.65 | -0.05 | -0.22% | 1 | 133 | 24.19% |
| V240920C00270000 | 2024-04-26 9:36AM EDT | 270.00 | 18.40 | 17.25 | 18.85 | -0.45 | -2.39% | 16 | 190 | 24.02% |
| V240920C00275000 | 2024-04-26 3:44PM EDT | 275.00 | 14.70 | 14.85 | 15.20 | -1.65 | -10.09% | 14 | 270 | 22.28% |
| V240920C00280000 | 2024-04-26 3:15PM EDT | 280.00 | 12.35 | 12.25 | 12.50 | -1.10 | -8.18% | 52 | 1,926 | 21.57% |
| V240920C00285000 | 2024-04-26 1:00PM EDT | 285.00 | 10.30 | 9.85 | 10.15 | -0.55 | -5.07% | 27 | 539 | 20.98% |
| V240920C00290000 | 2024-04-26 11:19AM EDT | 290.00 | 8.30 | 7.80 | 8.15 | -0.60 | -6.74% | 14 | 1,458 | 20.52% |
| V240920C00295000 | 2024-04-26 3:43PM EDT | 295.00 | 6.20 | 6.15 | 6.45 | -0.61 | -8.96% | 328 | 645 | 20.11% |
| V240920C00300000 | 2024-04-26 10:35AM EDT | 300.00 | 5.65 | 4.75 | 5.00 | +0.10 | +1.80% | 3 | 1,908 | 19.70% |
| V240920C00305000 | 2024-04-25 11:07AM EDT | 305.00 | 4.36 | 3.60 | 3.85 | +0.89 | +25.65% | 1 | 692 | 19.41% |
| V240920C00310000 | 2024-04-24 11:49AM EDT | 310.00 | 3.35 | 2.72 | 2.95 | 0.00 | - | 19 | 887 | 19.21% |
| V240920C00315000 | 2024-04-26 3:18PM EDT | 315.00 | 2.14 | 1.85 | 2.50 | -0.29 | -11.93% | 2 | 589 | 19.72% |
| V240920C00320000 | 2024-04-24 10:35AM EDT | 320.00 | 2.17 | 1.34 | 1.94 | 0.00 | - | 24 | 368 | 19.68% |
| V240920C00325000 | 2024-04-26 3:21PM EDT | 325.00 | 1.20 | 1.12 | 1.32 | +0.05 | +4.35% | 1 | 73 | 19.07% |
| V240920C00330000 | 2024-04-26 3:39PM EDT | 330.00 | 0.90 | 0.67 | 0.96 | -0.20 | -18.18% | 7 | 148 | 18.89% |
| V240920C00335000 | 2024-03-27 3:50PM EDT | 335.00 | 1.60 | 0.64 | 0.77 | 0.00 | - | 6 | 30 | 19.15% |
| V240920C00340000 | 2024-04-26 3:44PM EDT | 340.00 | 0.51 | 0.45 | 0.59 | -0.11 | -17.74% | 5 | 142 | 19.25% |
| V240920C00345000 | 2024-04-23 3:54PM EDT | 345.00 | 0.61 | 0.33 | 0.48 | 0.00 | - | 1 | 8 | 19.54% |
| V240920C00350000 | 2024-04-24 9:31AM EDT | 350.00 | 0.54 | 0.25 | 0.39 | 0.00 | - | 1 | 19 | 19.83% |
| V240920C00355000 | 2024-04-26 9:30AM EDT | 355.00 | 0.34 | 0.18 | 0.32 | -0.07 | -17.07% | 2 | 3 | 20.13% |
| V240920C00360000 | 2024-04-26 10:11AM EDT | 360.00 | 0.28 | 0.14 | 0.27 | -0.20 | -41.67% | 2 | 12 | 20.51% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 25.73% |
| V240920C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 0.23 | 0.07 | 0.21 | -0.29 | -55.77% | 1 | 59 | 21.44% |
| V240920C00380000 | 2024-03-06 3:47PM EDT | 380.00 | 0.38 | 0.14 | 0.28 | 0.00 | - | 2 | 16 | 23.98% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 23.93% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 8 | 28.52% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 2 | 254 | 52.83% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 5 | 57 | 50.54% |
| V240920P00135000 | 2024-02-23 1:07PM EDT | 135.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 5 | 50 | 50.29% |
| V240920P00140000 | 2024-02-27 3:24PM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 50.83% |
| V240920P00145000 | 2024-03-11 2:14PM EDT | 145.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 9 | 49.29% |
| V240920P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 47.93% |
| V240920P00160000 | 2024-02-12 3:19PM EDT | 160.00 | 0.41 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 43.92% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 41.09% |
| V240920P00170000 | 2024-04-23 12:30PM EDT | 170.00 | 0.24 | 0.09 | 0.53 | 0.00 | - | 102 | 459 | 39.09% |
| V240920P00175000 | 2024-04-26 3:04PM EDT | 175.00 | 0.22 | 0.03 | 0.29 | -0.18 | -45.00% | 1 | 25 | 33.69% |
| V240920P00180000 | 2024-04-24 3:58PM EDT | 180.00 | 0.30 | 0.20 | 0.34 | 0.00 | - | 2 | 444 | 32.59% |
| V240920P00185000 | 2024-04-16 10:58AM EDT | 185.00 | 0.52 | 0.26 | 0.39 | 0.00 | - | 1 | 40 | 31.37% |
| V240920P00190000 | 2024-04-24 11:17AM EDT | 190.00 | 0.38 | 0.31 | 0.45 | 0.00 | - | 5 | 101 | 30.23% |
| V240920P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.51 | 0.38 | 0.52 | 0.00 | - | 10 | 47 | 29.08% |
| V240920P00200000 | 2024-04-26 3:41PM EDT | 200.00 | 0.48 | 0.47 | 0.57 | -0.35 | -42.17% | 8 | 157 | 27.67% |
| V240920P00205000 | 2024-04-25 11:33AM EDT | 205.00 | 0.70 | 0.57 | 0.70 | 0.00 | - | 1 | 102 | 26.86% |
| V240920P00210000 | 2024-04-24 10:16AM EDT | 210.00 | 0.74 | 0.69 | 0.84 | 0.00 | - | 1 | 205 | 25.92% |
| V240920P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 1.59 | 0.85 | 1.00 | 0.00 | - | 4 | 137 | 24.94% |
| V240920P00220000 | 2024-04-25 11:33AM EDT | 220.00 | 1.20 | 1.05 | 1.13 | 0.00 | - | 3 | 145 | 23.68% |
| V240920P00225000 | 2024-04-25 1:22PM EDT | 225.00 | 1.50 | 1.28 | 1.44 | 0.00 | - | 1 | 277 | 23.08% |
| V240920P00230000 | 2024-04-22 3:42PM EDT | 230.00 | 2.18 | 1.58 | 1.77 | 0.00 | - | 514 | 737 | 22.30% |
| V240920P00235000 | 2024-04-25 10:20AM EDT | 235.00 | 2.54 | 1.95 | 2.08 | 0.00 | - | 1 | 162 | 21.23% |
| V240920P00240000 | 2024-04-24 3:27PM EDT | 240.00 | 2.58 | 2.43 | 2.77 | +0.09 | +3.61% | 2 | 1,419 | 21.00% |
| V240920P00245000 | 2024-04-25 9:33AM EDT | 245.00 | 3.60 | 2.96 | 3.45 | 0.00 | - | 1 | 604 | 20.36% |
| V240920P00250000 | 2024-04-26 11:26AM EDT | 250.00 | 3.80 | 3.70 | 4.05 | -0.65 | -14.61% | 8 | 1,159 | 19.26% |
| V240920P00255000 | 2024-04-26 12:05PM EDT | 255.00 | 4.75 | 4.65 | 5.10 | -0.35 | -6.86% | 1 | 434 | 18.75% |
| V240920P00260000 | 2024-04-26 12:02PM EDT | 260.00 | 5.85 | 5.65 | 6.20 | -0.35 | -5.65% | 13 | 464 | 17.96% |
| V240920P00265000 | 2024-04-26 11:11AM EDT | 265.00 | 7.25 | 7.05 | 7.50 | -0.35 | -4.61% | 5 | 573 | 17.13% |
| V240920P00270000 | 2024-04-26 11:32AM EDT | 270.00 | 9.10 | 8.85 | 9.30 | -0.05 | -0.55% | 3 | 557 | 16.64% |
| V240920P00275000 | 2024-04-26 12:32PM EDT | 275.00 | 10.95 | 10.95 | 11.30 | -0.25 | -2.23% | 5 | 930 | 15.97% |
| V240920P00280000 | 2024-04-26 12:00PM EDT | 280.00 | 13.30 | 13.10 | 13.70 | +0.10 | +0.76% | 9 | 672 | 15.37% |
| V240920P00285000 | 2024-04-26 11:44AM EDT | 285.00 | 15.85 | 15.85 | 16.55 | -0.40 | -2.46% | 6 | 1,547 | 14.88% |
| V240920P00290000 | 2024-04-24 3:57PM EDT | 290.00 | 18.70 | 18.85 | 20.25 | 0.00 | - | 7 | 717 | 15.17% |
| V240920P00295000 | 2024-04-25 2:14PM EDT | 295.00 | 22.10 | 22.30 | 23.75 | 0.00 | - | 7 | 59 | 14.61% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 26.40 | 27.80 | 0.00 | - | 1 | 51 | 14.50% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 305.00 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 12.36% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 34.67% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-04-11 9:30AM EDT | 320.00 | 46.10 | 44.10 | 46.65 | 0.00 | - | 1 | 0 | 17.29% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.