Mercados españoles cerrados en 2 hrs 59 min
IBEX 35
10.695,60 -69,40 (-0,64%) Euro Stoxx 50
4.920,42 -16,15 (-0,33%) Dólar/Euro
1,0668 +0,0022 (+0,20%) Petróleo Brent
86,53 -0,58 (-0,67%) Oro
2.394,40 -3,60 (-0,15%) Bitcoin EUR
61.316,12 +2.880,98 (+4,93%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 94.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V240419C00190000 | 2024-04-12 11:55AM EDT | 190.00 | 86.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240419C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 59.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| V240419C00225000 | 2024-04-18 3:18PM EDT | 225.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| V240419C00230000 | 2024-04-17 10:28AM EDT | 230.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| V240419C00235000 | 2024-02-09 12:13PM EDT | 235.00 | 43.62 | 45.80 | 48.10 | 0.00 | - | 5 | 9 | 467.38% |
| V240419C00240000 | 2024-04-04 1:04PM EDT | 240.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| V240419C00245000 | 2024-04-18 10:00AM EDT | 245.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| V240419C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| V240419C00252500 | 2024-03-28 12:10PM EDT | 252.50 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240419C00255000 | 2024-04-18 3:56PM EDT | 255.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 32 | 70 | 0.00% |
| V240419C00260000 | 2024-04-18 3:56PM EDT | 260.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 38 | 199 | 0.00% |
| V240419C00262500 | 2024-04-18 1:42PM EDT | 262.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| V240419C00265000 | 2024-04-18 2:12PM EDT | 265.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 111 | 675 | 0.00% |
| V240419C00267500 | 2024-04-17 2:55PM EDT | 267.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| V240419C00270000 | 2024-04-18 3:59PM EDT | 270.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 302 | 801 | 0.00% |
| V240419C00272500 | 2024-04-18 3:59PM EDT | 272.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 585 | 808 | 3.13% |
| V240419C00275000 | 2024-04-18 3:57PM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 878 | 1,393 | 6.25% |
| V240419C00277500 | 2024-04-18 3:52PM EDT | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 412 | 940 | 12.50% |
| V240419C00280000 | 2024-04-18 3:52PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 2,409 | 12.50% |
| V240419C00282500 | 2024-04-18 3:51PM EDT | 282.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 489 | 1,630 | 12.50% |
| V240419C00285000 | 2024-04-18 3:43PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 4,246 | 25.00% |
| V240419C00287500 | 2024-04-18 3:43PM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 514 | 11,847 | 25.00% |
| V240419C00290000 | 2024-04-18 3:35PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 3,835 | 25.00% |
| V240419C00292500 | 2024-04-16 10:54AM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 547 | 25.00% |
| V240419C00295000 | 2024-04-18 11:14AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,245 | 25.00% |
| V240419C00297500 | 2024-04-17 10:28AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 50.00% |
| V240419C00300000 | 2024-04-18 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,035 | 50.00% |
| V240419C00302500 | 2024-04-15 12:51PM EDT | 302.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| V240419C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 574 | 50.00% |
| V240419C00307500 | 2024-04-01 11:48AM EDT | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| V240419C00310000 | 2024-04-18 11:14AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 50.00% |
| V240419C00315000 | 2024-04-15 11:48AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| V240419C00320000 | 2024-03-27 10:37AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| V240419C00325000 | 2024-04-16 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| V240419C00330000 | 2024-04-16 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| V240419C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| V240419C00340000 | 2024-02-05 1:51PM EDT | 340.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 101 | 192.58% |
| V240419C00345000 | 2024-02-02 2:17PM EDT | 345.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 200 | 200 | 216.80% |
| V240419C00350000 | 2024-02-02 2:29PM EDT | 350.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 120 | 110 | 226.17% |
| V240419C00355000 | 2024-03-04 2:43PM EDT | 355.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 220.31% |
| V240419C00375000 | 2024-04-15 9:51AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00135000 | 2024-02-28 10:30AM EDT | 135.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 540.63% |
| V240419P00145000 | 2024-01-18 12:53PM EDT | 145.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 467.19% |
| V240419P00155000 | 2024-01-18 12:53PM EDT | 155.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 424.22% |
| V240419P00160000 | 2024-03-21 3:41PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| V240419P00165000 | 2024-01-17 4:30PM EDT | 165.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 1 | 382.81% |
| V240419P00170000 | 2024-02-13 4:12PM EDT | 170.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 7 | 391.80% |
| V240419P00175000 | 2024-01-26 4:51PM EDT | 175.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 337.50% |
| V240419P00180000 | 2024-02-22 4:24PM EDT | 180.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 333.20% |
| V240419P00185000 | 2024-01-29 2:44PM EDT | 185.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 319.53% |
| V240419P00190000 | 2024-04-09 3:42PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 625 | 50.00% |
| V240419P00195000 | 2024-04-10 3:47PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| V240419P00200000 | 2024-04-11 1:19PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| V240419P00205000 | 2024-03-21 11:01AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| V240419P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| V240419P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| V240419P00220000 | 2024-04-15 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| V240419P00225000 | 2024-04-15 11:19AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| V240419P00230000 | 2024-04-12 10:26AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 50.00% |
| V240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 537 | 50.00% |
| V240419P00237500 | 2024-04-16 3:35PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| V240419P00240000 | 2024-04-18 9:59AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 50.00% |
| V240419P00242500 | 2024-04-10 1:47PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| V240419P00245000 | 2024-04-18 3:54PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 50.00% |
| V240419P00247500 | 2024-04-12 10:54AM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| V240419P00250000 | 2024-04-18 2:05PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 1,168 | 25.00% |
| V240419P00252500 | 2024-04-15 9:55AM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| V240419P00255000 | 2024-04-17 3:11PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 697 | 25.00% |
| V240419P00257500 | 2024-04-17 3:11PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 168 | 910 | 25.00% |
| V240419P00260000 | 2024-04-18 3:43PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 1,731 | 25.00% |
| V240419P00262500 | 2024-04-18 3:56PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 784 | 12.50% |
| V240419P00265000 | 2024-04-18 3:54PM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 339 | 2,637 | 12.50% |
| V240419P00267500 | 2024-04-18 3:56PM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 243 | 1,563 | 6.25% |
| V240419P00270000 | 2024-04-18 3:54PM EDT | 270.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 591 | 3,564 | 3.13% |
| V240419P00272500 | 2024-04-18 3:59PM EDT | 272.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 460 | 1,165 | 0.00% |
| V240419P00275000 | 2024-04-18 3:57PM EDT | 275.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 466 | 1,668 | 0.00% |
| V240419P00277500 | 2024-04-18 3:43PM EDT | 277.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 54 | 1,172 | 0.00% |
| V240419P00280000 | 2024-04-18 3:57PM EDT | 280.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 59 | 1,078 | 0.00% |
| V240419P00282500 | 2024-04-18 1:10PM EDT | 282.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| V240419P00285000 | 2024-04-18 2:21PM EDT | 285.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 202 | 121 | 0.00% |
| V240419P00287500 | 2024-04-17 3:43PM EDT | 287.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| V240419P00290000 | 2024-04-17 3:43PM EDT | 290.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 0.00% |
| V240419P00292500 | 2024-03-27 9:51AM EDT | 292.50 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240419P00295000 | 2024-04-17 3:43PM EDT | 295.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| V240419P00297500 | 2024-03-26 10:22AM EDT | 297.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240419P00300000 | 2024-04-18 2:21PM EDT | 300.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 0.00% |
| V240419P00302500 | 2024-04-01 2:31PM EDT | 302.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240419P00305000 | 2024-04-08 3:17PM EDT | 305.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| V240419P00375000 | 2024-04-09 3:28PM EDT | 375.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.