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
59.173,52 -664,13 (-1,11%)
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 comprapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 88.08% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 72.13% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 78.67% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 156.60 | 158.70 | 0.00 | - | 2 | 8 | 65.98% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 147.05 | 149.15 | 0.00 | - | 1 | 16 | 62.39% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 86.21% |
| V250117C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 149.46 | 127.25 | 130.30 | 0.00 | - | 1 | 5 | 39.69% |
| V250117C00150000 | 2024-04-16 11:12AM EDT | 150.00 | 126.77 | 128.00 | 130.15 | 0.00 | - | 1 | 46 | 55.59% |
| V250117C00155000 | 2024-03-18 10:16AM EDT | 155.00 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 50.94% |
| V250117C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 122.00 | 134.10 | 138.20 | 0.00 | - | 13 | 71 | 89.33% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 113.80 | 116.00 | -0.08 | -0.07% | 3 | 32 | 50.78% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 109.10 | 111.25 | 0.00 | - | 1 | 51 | 51.95% |
| V250117C00175000 | 2024-02-16 4:06PM EDT | 175.00 | 111.95 | 112.70 | 117.50 | 0.00 | - | 2 | 168 | 67.99% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 99.65 | 101.90 | 0.00 | - | 2 | 83 | 48.68% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 95.05 | 97.40 | 0.00 | - | 2 | 332 | 47.42% |
| V250117C00190000 | 2024-03-26 3:05PM EDT | 190.00 | 100.30 | 90.15 | 93.35 | 0.00 | - | 2 | 84 | 47.03% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 85.75 | 87.95 | 0.00 | - | 4 | 274 | 43.90% |
| V250117C00200000 | 2024-04-25 3:52PM EDT | 200.00 | 83.00 | 81.20 | 83.65 | 0.00 | - | 2 | 2,751 | 42.94% |
| V250117C00210000 | 2024-04-23 3:57PM EDT | 210.00 | 73.50 | 72.15 | 74.50 | 0.00 | - | 2 | 1,655 | 39.88% |
| V250117C00220000 | 2024-04-23 10:42AM EDT | 220.00 | 64.48 | 63.15 | 65.70 | 0.00 | - | 1 | 2,605 | 37.27% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 230.00 | 55.75 | 54.35 | 56.40 | 0.00 | - | 10 | 2,180 | 33.75% |
| V250117C00240000 | 2024-04-24 1:50PM EDT | 240.00 | 49.33 | 46.70 | 48.00 | 0.00 | - | 10 | 1,879 | 31.33% |
| V250117C00250000 | 2024-04-25 3:53PM EDT | 250.00 | 39.85 | 38.65 | 40.20 | 0.00 | - | 1 | 3,441 | 29.34% |
| V250117C00260000 | 2024-04-25 3:53PM EDT | 260.00 | 32.88 | 31.00 | 32.80 | 0.00 | - | 2 | 900 | 27.38% |
| V250117C00265000 | 2024-04-25 3:27PM EDT | 265.00 | 29.60 | 27.65 | 29.15 | 0.00 | - | 2 | 573 | 26.27% |
| V250117C00270000 | 2024-04-26 12:31PM EDT | 270.00 | 25.85 | 24.45 | 26.20 | -0.70 | -2.64% | 11 | 792 | 25.79% |
| V250117C00275000 | 2024-04-26 3:49PM EDT | 275.00 | 22.52 | 21.50 | 22.95 | -1.43 | -5.97% | 6 | 4,400 | 24.82% |
| V250117C00280000 | 2024-04-26 11:44AM EDT | 280.00 | 19.95 | 19.50 | 20.25 | -0.35 | -1.72% | 16 | 1,635 | 24.27% |
| V250117C00285000 | 2024-04-26 3:43PM EDT | 285.00 | 17.15 | 16.80 | 17.50 | +1.25 | +7.86% | 16 | 760 | 23.49% |
| V250117C00290000 | 2024-04-25 11:58AM EDT | 290.00 | 15.50 | 14.50 | 15.15 | 0.00 | - | 2 | 872 | 22.95% |
| V250117C00295000 | 2024-04-25 1:43PM EDT | 295.00 | 13.15 | 12.60 | 13.00 | -0.50 | -3.66% | 1 | 1,223 | 22.43% |
| V250117C00300000 | 2024-04-26 3:51PM EDT | 300.00 | 10.85 | 10.70 | 11.10 | -1.00 | -8.44% | 33 | 2,703 | 21.99% |
| V250117C00305000 | 2024-04-22 2:39PM EDT | 305.00 | 9.60 | 8.95 | 9.40 | 0.00 | - | 1 | 1,812 | 21.58% |
| V250117C00310000 | 2024-04-26 2:19PM EDT | 310.00 | 7.69 | 7.25 | 7.90 | -0.39 | -4.83% | 6 | 2,380 | 21.20% |
| V250117C00315000 | 2024-04-26 12:22PM EDT | 315.00 | 6.55 | 5.95 | 6.60 | -0.55 | -7.75% | 2 | 2,606 | 20.87% |
| V250117C00320000 | 2024-04-25 9:40AM EDT | 320.00 | 5.18 | 5.20 | 5.55 | 0.00 | - | 1 | 542 | 20.67% |
| V250117C00325000 | 2024-04-25 10:58AM EDT | 325.00 | 3.95 | 3.90 | 4.45 | 0.00 | - | 1 | 423 | 20.19% |
| V250117C00330000 | 2024-04-25 12:26PM EDT | 330.00 | 4.04 | 3.10 | 3.70 | 0.00 | - | 1 | 771 | 20.04% |
| V250117C00335000 | 2024-04-24 1:24PM EDT | 335.00 | 3.33 | 2.86 | 3.45 | 0.00 | - | 10 | 804 | 20.64% |
| V250117C00340000 | 2024-04-26 3:01PM EDT | 340.00 | 2.37 | 2.24 | 2.48 | -0.34 | -12.55% | 3 | 546 | 19.70% |
| V250117C00345000 | 2024-04-18 2:09PM EDT | 345.00 | 2.31 | 1.89 | 2.14 | 0.00 | - | 2 | 20 | 19.86% |
| V250117C00350000 | 2024-04-26 10:21AM EDT | 350.00 | 1.83 | 1.48 | 1.74 | -0.39 | -17.57% | 5 | 153 | 19.73% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 1.18 | 1.35 | 0.00 | - | 4 | 19 | 19.43% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 1.03 | 1.24 | 0.00 | - | 1 | 102 | 19.86% |
| V250117C00365000 | 2024-04-26 9:30AM EDT | 365.00 | 1.04 | 0.85 | 1.04 | +0.04 | +4.00% | 1 | 48 | 19.90% |
| V250117C00370000 | 2024-04-10 11:22AM EDT | 370.00 | 1.19 | 0.67 | 0.86 | 0.00 | - | 2 | 220 | 19.90% |
| V250117C00380000 | 2024-04-25 11:45AM EDT | 380.00 | 0.56 | 0.43 | 0.64 | 0.00 | - | 5 | 113 | 20.22% |
| V250117C00390000 | 2024-04-19 1:22PM EDT | 390.00 | 0.53 | 0.29 | 0.49 | 0.00 | - | 1 | 22 | 20.58% |
| V250117C00400000 | 2024-04-24 1:07PM EDT | 400.00 | 0.39 | 0.20 | 0.39 | 0.00 | - | 1 | 54 | 21.05% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 22.51% |
| V250117C00420000 | 2024-04-01 12:06PM EDT | 420.00 | 0.29 | 0.09 | 0.27 | 0.00 | - | 2 | 7 | 22.12% |
| V250117C00430000 | 2024-04-08 10:55AM EDT | 430.00 | 0.29 | 0.05 | 0.42 | 0.00 | - | 1 | 2 | 24.61% |
Opciones de ventapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 7 | 172 | 52.34% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.44 | 0.00 | - | 8 | 228 | 52.88% |
| V250117P00100000 | 2024-04-15 11:44AM EDT | 100.00 | 0.13 | 0.02 | 0.45 | 0.00 | - | 19 | 276 | 50.73% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 53.25% |
| V250117P00110000 | 2024-04-15 11:23AM EDT | 110.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 2 | 81 | 51.17% |
| V250117P00115000 | 2024-03-27 3:00PM EDT | 115.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 5 | 156 | 49.17% |
| V250117P00120000 | 2024-04-22 12:17PM EDT | 120.00 | 0.23 | 0.15 | 0.54 | 0.00 | - | 40 | 88 | 47.36% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 44.70% |
| V250117P00130000 | 2024-04-15 11:23AM EDT | 130.00 | 0.43 | 0.01 | 0.60 | 0.00 | - | 4 | 2,421 | 43.88% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.12 | 0.63 | 0.00 | - | 5 | 487 | 42.21% |
| V250117P00140000 | 2024-04-24 3:00PM EDT | 140.00 | 0.27 | 0.15 | 0.64 | 0.00 | - | 1 | 214 | 40.36% |
| V250117P00145000 | 2024-03-27 3:02PM EDT | 145.00 | 0.42 | 0.20 | 0.61 | 0.00 | - | 5 | 240 | 38.18% |
| V250117P00150000 | 2024-04-26 3:03PM EDT | 150.00 | 0.40 | 0.31 | 0.49 | -0.11 | -21.57% | 1 | 159 | 35.11% |
| V250117P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 1 | 144 | 35.76% |
| V250117P00160000 | 2024-04-23 3:17PM EDT | 160.00 | 0.59 | 0.45 | 0.64 | 0.00 | - | 33 | 675 | 33.18% |
| V250117P00165000 | 2024-03-21 10:46AM EDT | 165.00 | 0.63 | 0.82 | 1.02 | 0.00 | - | 1 | 375 | 34.25% |
| V250117P00170000 | 2024-04-18 12:14PM EDT | 170.00 | 1.03 | 0.42 | 1.02 | 0.00 | - | 5 | 950 | 32.52% |
| V250117P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.91 | 0.74 | 0.90 | -0.11 | -10.78% | 1 | 225 | 30.10% |
| V250117P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.05 | 0.86 | 0.95 | 0.00 | - | 51 | 394 | 28.78% |
| V250117P00185000 | 2024-04-24 2:58PM EDT | 185.00 | 1.05 | 0.99 | 1.20 | -0.05 | -4.55% | 1 | 616 | 28.49% |
| V250117P00190000 | 2024-04-26 11:49AM EDT | 190.00 | 1.35 | 1.16 | 1.36 | 0.00 | - | 30 | 401 | 27.60% |
| V250117P00195000 | 2024-04-25 12:17PM EDT | 195.00 | 1.50 | 1.34 | 1.55 | 0.00 | - | 10 | 312 | 26.76% |
| V250117P00200000 | 2024-04-26 2:32PM EDT | 200.00 | 1.62 | 1.55 | 1.68 | 0.00 | - | 70 | 1,604 | 25.62% |
| V250117P00210000 | 2024-04-26 11:49AM EDT | 210.00 | 2.09 | 2.07 | 2.21 | -0.14 | -6.28% | 38 | 2,939 | 24.05% |
| V250117P00220000 | 2024-04-25 2:26PM EDT | 220.00 | 2.90 | 2.80 | 2.99 | 0.00 | - | 11 | 2,708 | 22.70% |
| V250117P00230000 | 2024-04-26 10:08AM EDT | 230.00 | 3.80 | 3.75 | 3.95 | -0.70 | -15.56% | 6 | 2,475 | 21.22% |
| V250117P00240000 | 2024-04-24 2:45PM EDT | 240.00 | 5.13 | 4.70 | 5.70 | 0.00 | - | 1 | 6,568 | 20.51% |
| V250117P00250000 | 2024-04-26 3:33PM EDT | 250.00 | 7.04 | 6.55 | 7.55 | -0.09 | -1.26% | 19 | 3,410 | 19.17% |
| V250117P00260000 | 2024-04-24 2:34PM EDT | 260.00 | 9.40 | 9.10 | 10.10 | 0.00 | - | 4 | 2,178 | 17.99% |
| V250117P00265000 | 2024-04-22 10:21AM EDT | 265.00 | 13.53 | 10.55 | 11.60 | 0.00 | - | 1 | 1,714 | 17.34% |
| V250117P00270000 | 2024-04-26 2:02PM EDT | 270.00 | 12.75 | 12.30 | 13.05 | -0.10 | -0.78% | 21 | 3,086 | 16.42% |
| V250117P00275000 | 2024-04-24 1:39PM EDT | 275.00 | 14.40 | 14.25 | 15.35 | 0.00 | - | 40 | 1,178 | 16.17% |
| V250117P00280000 | 2024-04-26 2:43PM EDT | 280.00 | 17.00 | 16.45 | 17.50 | +0.25 | +1.49% | 13 | 1,127 | 15.48% |
| V250117P00285000 | 2024-04-26 3:43PM EDT | 285.00 | 19.75 | 18.95 | 19.55 | -1.75 | -8.14% | 11 | 701 | 14.38% |
| V250117P00290000 | 2024-04-26 11:06AM EDT | 290.00 | 22.00 | 21.40 | 23.50 | +2.60 | +13.40% | 1 | 212 | 15.07% |
| V250117P00295000 | 2024-04-26 2:55PM EDT | 295.00 | 25.33 | 24.45 | 26.65 | -4.77 | -15.85% | 5 | 163 | 14.58% |
| V250117P00300000 | 2024-04-24 9:37AM EDT | 300.00 | 24.20 | 28.30 | 29.60 | 0.00 | - | 7 | 119 | 13.43% |
| V250117P00305000 | 2024-03-22 10:28AM EDT | 305.00 | 26.14 | 36.40 | 38.40 | 0.00 | - | 1 | 17 | 19.81% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 17.76% |
| V250117P00315000 | 2024-02-23 3:03PM EDT | 315.00 | 33.80 | 32.60 | 36.15 | 0.00 | - | 4 | 112 | 0.00% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 48.50 | 51.85 | 0.00 | - | 1 | 1 | 14.31% |
| V250117P00330000 | 2024-01-29 10:37AM EDT | 330.00 | 59.49 | 45.90 | 49.95 | 0.00 | - | 1 | 4 | 0.00% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 12.78% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 14.05% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 17.62% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 19.18% |
| V250117P00370000 | 2024-02-16 4:04PM EDT | 370.00 | 90.88 | 84.50 | 88.40 | 0.00 | - | 19 | 1 | 0.00% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 31.79% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 154.00 | 157.20 | 0.00 | - | 5 | 0 | 31.29% |
© 2024 Yahoo. Todos los derechos reservados.