Mercados españoles cerrados

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
215,16+0,64 (+0,30%)
A partir del 01:44PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V220819C001000002022-08-01 11:38AM EDT100.00112.81114.90115.300.00-11436.72%
V220819C001050002022-07-15 9:30AM EDT105.00104.37105.05107.000.00--10.00%
V220819C001250002022-07-07 11:17AM EDT125.0077.2590.1592.000.00--0428.52%
V220819C001350002022-08-11 10:28AM EDT135.0076.7779.9080.250.00-411262.50%
V220819C001400002022-07-13 1:02PM EDT140.0065.6070.6071.950.00-200.00%
V220819C001450002022-08-10 3:05PM EDT145.0066.6569.9070.250.00-100225.78%
V220819C001500002022-08-18 10:31AM EDT150.0063.7064.8565.25-0.29-0.45%15208.20%
V220819C001600002022-08-15 12:55PM EDT160.0056.3054.9055.300.00-88185.55%
V220819C001650002022-07-27 9:55AM EDT165.0050.3249.8550.250.00-40158.59%
V220819C001700002022-08-15 3:24PM EDT170.0046.4544.9045.350.00-2513158.98%
V220819C001750002022-08-10 3:05PM EDT175.0036.6039.9040.350.00-7620141.99%
V220819C001800002022-08-17 3:01PM EDT180.0034.5034.8535.250.00-10789111.72%
V220819C001850002022-08-10 3:05PM EDT185.0026.6529.9530.400.00-142077.34%
V220819C001875002022-08-10 3:05PM EDT187.5024.0527.4527.750.00-15089.26%
V220819C001900002022-08-18 1:11PM EDT190.0025.3024.9525.20+0.20+0.80%510573.05%
V220819C001925002022-08-10 3:05PM EDT192.5019.0522.4022.750.00-25074.41%
V220819C001950002022-08-18 11:59AM EDT195.0020.3520.0020.25+1.22+6.38%206,17066.99%
V220819C001975002022-08-17 3:20PM EDT197.5016.6517.4017.800.00-106964.26%
V220819C002000002022-08-18 11:25AM EDT200.0015.1914.9515.30+1.79+13.36%1649956.45%
V220819C002025002022-08-12 11:36AM EDT202.509.3012.4512.700.00-27839.06%
V220819C002050002022-08-18 12:49PM EDT205.0010.0010.0010.25+0.64+6.84%481,09037.11%
V220819C002075002022-08-18 1:21PM EDT207.507.757.557.75+0.27+3.61%389329.30%
V220819C002100002022-08-18 1:18PM EDT210.005.325.155.40+0.18+3.50%801,93327.30%
V220819C002125002022-08-18 1:27PM EDT212.503.002.913.15+0.34+12.78%1381,03122.93%
V220819C002150002022-08-18 1:14PM EDT215.001.371.161.34-0.17-11.04%1,0483,10019.83%
V220819C002175002022-08-18 1:24PM EDT217.500.370.300.39-0.26-41.27%5692,56119.09%
V220819C002200002022-08-18 1:28PM EDT220.000.110.080.13-0.11-50.00%1,42710,06721.58%
V220819C002225002022-08-18 1:24PM EDT222.500.040.040.05-0.06-60.00%241,41524.51%
V220819C002250002022-08-18 1:25PM EDT225.000.030.020.03-0.03-50.00%264,80228.71%
V220819C002275002022-08-18 11:48AM EDT227.500.030.020.03-0.03-50.00%435334.77%
V220819C002300002022-08-18 1:18PM EDT230.000.030.000.03-0.02-40.00%91,95940.43%
V220819C002325002022-08-18 12:46PM EDT232.500.020.010.030.00-141,02146.09%
V220819C002350002022-08-18 1:27PM EDT235.000.010.000.03-0.02-66.67%21,03151.56%
V220819C002375002022-08-16 2:49PM EDT237.500.030.000.020.00-254350.00%
V220819C002400002022-08-18 1:02PM EDT240.000.010.000.01-0.01-50.00%91,75151.56%
V220819C002425002022-08-17 11:07AM EDT242.500.010.000.020.00-11059.38%
V220819C002450002022-08-16 3:50PM EDT245.000.020.000.030.00-343066.41%
V220819C002500002022-08-12 9:30AM EDT250.000.010.000.010.00-115168.75%
V220819C002550002022-08-15 2:24PM EDT255.000.010.000.030.00-596984.38%
V220819C002600002022-08-09 9:46AM EDT260.000.050.000.020.00-51189.06%
V220819C002650002022-08-03 9:41AM EDT265.000.080.000.030.00-1121101.56%
V220819C002700002022-07-25 2:50PM EDT270.000.060.000.030.00-166109.38%
V220819C002750002022-07-27 9:37AM EDT275.000.020.000.030.00-1396117.19%
V220819C002800002022-07-26 9:52AM EDT280.000.030.000.030.00-2090125.00%
V220819C002900002022-07-19 10:04AM EDT290.000.090.000.030.00-1012140.63%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V220819P001000002022-07-29 10:19AM EDT100.000.020.000.020.00-166337.50%
V220819P001050002022-08-08 1:34PM EDT105.000.010.000.030.00-97173325.00%
V220819P001100002022-08-02 1:05PM EDT110.000.010.000.030.00-11,392306.25%
V220819P001150002022-07-19 11:31AM EDT115.000.030.000.030.00-6054287.50%
V220819P001200002022-08-03 1:33PM EDT120.000.030.000.030.00-1237268.75%
V220819P001250002022-07-27 9:37AM EDT125.000.010.000.030.00-199250.00%
V220819P001300002022-08-11 11:17AM EDT130.000.010.000.030.00-1381234.38%
V220819P001350002022-08-16 9:30AM EDT135.000.010.000.030.00-24314217.19%
V220819P001400002022-08-15 10:54AM EDT140.000.010.000.030.00-2547201.56%
V220819P001450002022-08-17 11:01AM EDT145.000.010.000.030.00-9224185.94%
V220819P001500002022-08-16 2:41PM EDT150.000.020.000.010.00-1513156.25%
V220819P001550002022-08-12 12:57PM EDT155.000.010.000.030.00-3688156.25%
V220819P001600002022-08-16 3:16PM EDT160.000.020.000.050.00-2792150.00%
V220819P001650002022-08-17 12:01PM EDT165.000.010.000.030.00-4437129.69%
V220819P001700002022-08-17 3:25PM EDT170.000.010.000.030.00-191,012115.63%
V220819P001750002022-08-18 1:28PM EDT175.000.020.000.03+0.01+100.00%5882103.13%
V220819P001800002022-08-18 11:19AM EDT180.000.010.000.02-0.01-50.00%71,72085.94%
V220819P001825002022-08-17 2:00PM EDT182.500.050.000.030.00-1783.59%
V220819P001850002022-08-18 11:48AM EDT185.000.010.000.03-0.01-50.00%1285,79977.34%
V220819P001875002022-08-17 2:21PM EDT187.500.020.000.030.00-1539571.09%
V220819P001900002022-08-18 11:39AM EDT190.000.020.010.030.00-25,12567.19%
V220819P001925002022-08-17 12:54PM EDT192.500.050.010.030.00-9033560.94%
V220819P001950002022-08-18 1:24PM EDT195.000.020.010.03-0.01-33.33%49,20354.69%
V220819P001975002022-08-18 12:20PM EDT197.500.020.020.03-0.01-33.33%101,45550.78%
V220819P002000002022-08-18 1:24PM EDT200.000.030.020.03-0.01-25.00%522,96944.14%
V220819P002025002022-08-18 1:28PM EDT202.500.030.030.04-0.03-50.00%251,02539.06%
V220819P002050002022-08-18 12:45PM EDT205.000.040.040.05-0.07-63.64%1661,82933.40%
V220819P002075002022-08-18 12:45PM EDT207.500.070.070.09-0.19-73.08%17880729.30%
V220819P002100002022-08-18 1:28PM EDT210.000.160.150.18-0.29-64.44%4212,59925.20%
V220819P002125002022-08-18 1:26PM EDT212.500.400.370.44-0.50-55.56%60085621.88%
V220819P002150002022-08-18 1:16PM EDT215.001.171.081.23-0.72-38.10%8363,70320.61%
V220819P002175002022-08-18 1:21PM EDT217.502.692.642.81-0.77-22.25%5866420.73%
V220819P002200002022-08-18 11:44AM EDT220.004.754.855.10-0.75-13.64%223,33526.07%
V220819P002225002022-08-18 10:51AM EDT222.508.207.307.60-1.05-11.35%127134.96%
V220819P002250002022-08-18 11:14AM EDT225.0010.209.8510.10-0.15-1.45%42,00943.26%
V220819P002275002022-08-04 12:51PM EDT227.5014.8512.2012.600.00-61851.07%
V220819P002300002022-08-18 10:15AM EDT230.0016.5314.6515.20+1.13+7.34%17663.18%
V220819P002325002022-08-16 12:05PM EDT232.5017.0517.2517.600.00-74453.52%
V220819P002350002022-08-15 9:32AM EDT235.0023.4519.7520.050.00-2556.64%
V220819P002375002022-08-17 12:55PM EDT237.5024.3522.3022.650.00-3370.70%
V220819P002400002022-08-15 11:42AM EDT240.0026.1024.8025.050.00-3571.48%
V220819P002450002022-07-27 10:34AM EDT245.0030.3529.7530.150.00--085.94%
V220819P002500002022-08-17 3:05PM EDT250.0035.2535.1536.450.00---146.73%
V220819P002800002022-08-16 9:36AM EDT280.0067.2065.4566.050.00-11221.09%