V - Visa Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609C00175000 | 2023-06-02 10:51AM EDT | 175.00 | 53.05 | 51.60 | 52.75 | 0.00 | - | 1 | 1 | 122.85% |
| V230609C00192500 | 2023-06-02 9:42AM EDT | 192.50 | 37.28 | 34.05 | 35.20 | 0.00 | - | 10 | 11 | 81.74% |
| V230609C00195000 | 2023-06-01 3:47PM EDT | 195.00 | 31.50 | 31.65 | 32.70 | 0.00 | - | - | 2 | 78.52% |
| V230609C00197500 | 2023-06-05 1:12PM EDT | 197.50 | 30.38 | 29.15 | 30.20 | -1.50 | -4.71% | 1 | 1 | 73.05% |
| V230609C00200000 | 2023-06-01 3:58PM EDT | 200.00 | 26.50 | 26.65 | 27.70 | 0.00 | - | 8 | 30 | 67.68% |
| V230609C00205000 | 2023-05-25 10:19AM EDT | 205.00 | 17.60 | 21.60 | 22.65 | 0.00 | - | 1 | 1 | 55.23% |
| V230609C00210000 | 2023-05-31 2:36PM EDT | 210.00 | 10.70 | 16.75 | 17.75 | 0.00 | - | 2 | 9 | 58.50% |
| V230609C00212500 | 2023-05-31 10:32AM EDT | 212.50 | 6.05 | 14.25 | 15.35 | 0.00 | - | 17 | 37 | 53.76% |
| V230609C00215000 | 2023-06-05 1:24PM EDT | 215.00 | 13.09 | 11.75 | 12.75 | -0.31 | -2.31% | 1 | 71 | 45.53% |
| V230609C00217500 | 2023-06-02 1:52PM EDT | 217.50 | 11.40 | 9.40 | 10.20 | 0.00 | - | 4 | 31 | 38.09% |
| V230609C00220000 | 2023-06-05 11:24AM EDT | 220.00 | 7.29 | 6.95 | 7.55 | -1.99 | -21.44% | 10 | 431 | 29.13% |
| V230609C00222500 | 2023-06-05 2:34PM EDT | 222.50 | 5.11 | 4.75 | 5.50 | -1.69 | -24.85% | 1 | 310 | 27.41% |
| V230609C00225000 | 2023-06-05 3:51PM EDT | 225.00 | 3.35 | 2.90 | 3.10 | -1.60 | -32.32% | 126 | 461 | 19.87% |
| V230609C00227500 | 2023-06-05 3:58PM EDT | 227.50 | 1.57 | 1.50 | 1.57 | -1.53 | -49.35% | 561 | 681 | 18.04% |
| V230609C00230000 | 2023-06-05 3:59PM EDT | 230.00 | 0.67 | 0.63 | 0.68 | -0.84 | -55.63% | 647 | 1,015 | 17.51% |
| V230609C00232500 | 2023-06-05 3:58PM EDT | 232.50 | 0.27 | 0.26 | 0.28 | -0.46 | -63.01% | 1,053 | 772 | 17.99% |
| V230609C00235000 | 2023-06-05 3:08PM EDT | 235.00 | 0.13 | 0.10 | 0.12 | -0.16 | -55.17% | 465 | 840 | 19.04% |
| V230609C00237500 | 2023-06-05 3:30PM EDT | 237.50 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 56 | 495 | 21.19% |
| V230609C00240000 | 2023-06-05 3:34PM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 45 | 1,363 | 23.05% |
| V230609C00242500 | 2023-06-05 3:26PM EDT | 242.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 29 | 26.56% |
| V230609C00245000 | 2023-06-05 1:40PM EDT | 245.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 4 | 359 | 31.84% |
| V230609C00247500 | 2023-05-31 1:03PM EDT | 247.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 39 | 30.47% |
| V230609C00250000 | 2023-06-05 12:00PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 93 | 33.59% |
| V230609C00252500 | 2023-06-01 9:49AM EDT | 252.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 0 | 73.93% |
| V230609C00255000 | 2023-05-25 9:55AM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 48 | 41.41% |
| V230609C00260000 | 2023-05-24 2:13PM EDT | 260.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 1 | 15 | 79.93% |
| V230609C00265000 | 2023-05-15 1:12PM EDT | 265.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 190 | 11 | 55.08% |
| V230609C00320000 | 2023-05-23 12:06PM EDT | 320.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 1 | 8 | 130.27% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609P00175000 | 2023-05-26 2:28PM EDT | 175.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 92.58% |
| V230609P00180000 | 2023-05-31 9:34AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 75.78% |
| V230609P00185000 | 2023-06-02 3:45PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 57.81% |
| V230609P00190000 | 2023-06-01 3:13PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 29 | 53.91% |
| V230609P00192500 | 2023-05-31 3:31PM EDT | 192.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 116 | 50.00% |
| V230609P00195000 | 2023-06-05 10:09AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 20 | 89 | 53.52% |
| V230609P00197500 | 2023-06-02 2:49PM EDT | 197.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 11 | 27 | 50.39% |
| V230609P00200000 | 2023-06-05 11:18AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 34 | 92 | 42.58% |
| V230609P00202500 | 2023-06-05 2:18PM EDT | 202.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 11 | 17 | 42.19% |
| V230609P00205000 | 2023-06-05 3:53PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 14 | 227 | 39.45% |
| V230609P00207500 | 2023-06-05 10:17AM EDT | 207.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 15 | 44 | 36.13% |
| V230609P00210000 | 2023-06-05 3:36PM EDT | 210.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 5 | 507 | 32.03% |
| V230609P00212500 | 2023-06-05 1:51PM EDT | 212.50 | 0.08 | 0.07 | 0.20 | -0.02 | -20.00% | 98 | 219 | 34.47% |
| V230609P00215000 | 2023-06-05 3:59PM EDT | 215.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 46 | 1,073 | 27.74% |
| V230609P00217500 | 2023-06-05 3:55PM EDT | 217.50 | 0.16 | 0.14 | 0.20 | -0.04 | -20.00% | 256 | 446 | 24.32% |
| V230609P00220000 | 2023-06-05 3:54PM EDT | 220.00 | 0.28 | 0.26 | 0.32 | +0.01 | +3.70% | 120 | 872 | 21.63% |
| V230609P00222500 | 2023-06-05 3:33PM EDT | 222.50 | 0.52 | 0.49 | 0.57 | +0.03 | +6.12% | 202 | 1,679 | 19.34% |
| V230609P00225000 | 2023-06-05 3:48PM EDT | 225.00 | 0.90 | 1.02 | 1.10 | +0.12 | +15.38% | 791 | 1,915 | 17.55% |
| V230609P00227500 | 2023-06-05 3:56PM EDT | 227.50 | 2.02 | 2.01 | 2.15 | +0.62 | +44.29% | 513 | 161 | 16.60% |
| V230609P00230000 | 2023-06-05 3:50PM EDT | 230.00 | 3.35 | 3.55 | 3.95 | +0.82 | +32.41% | 41 | 164 | 17.99% |
| V230609P00232500 | 2023-06-05 1:43PM EDT | 232.50 | 5.27 | 5.65 | 6.15 | -4.20 | -44.35% | 11 | 27 | 20.41% |
| V230609P00235000 | 2023-06-05 1:40PM EDT | 235.00 | 7.57 | 7.65 | 8.65 | -1.87 | -19.81% | 4 | 38 | 26.05% |
| V230609P00237500 | 2023-06-01 10:44AM EDT | 237.50 | 13.20 | 9.95 | 11.00 | 0.00 | - | 2 | 5 | 27.93% |
| V230609P00240000 | 2023-06-05 2:33PM EDT | 240.00 | 13.00 | 12.80 | 13.50 | -6.25 | -32.47% | 2 | 10 | 32.62% |
| V230609P00245000 | 2023-05-30 11:15AM EDT | 245.00 | 23.25 | 17.60 | 18.55 | 0.00 | - | 1 | 1 | 43.02% |
| V230609P00247500 | 2023-05-31 3:50PM EDT | 247.50 | 26.75 | 20.10 | 21.00 | 0.00 | - | - | 0 | 45.70% |
| V230609P00250000 | 2023-05-31 3:50PM EDT | 250.00 | 29.25 | 22.70 | 23.50 | 0.00 | - | 3 | 0 | 49.81% |
| V230609P00255000 | 2023-04-28 3:49PM EDT | 255.00 | 22.50 | 29.55 | 30.30 | 0.00 | - | 4 | 0 | 90.09% |
© 2023 Yahoo. Todos los derechos reservados.