Mercados españoles cerrados en 1 hr 30 mins

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
217,96+0,96 (+0,44%)
A partir del 10:00AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V221202C001200002022-11-30 1:30PM EST120.0091.4595.6597.850.00-120.00%
V221202C001600002022-10-17 11:50AM EST160.0027.6048.7049.550.00--10.00%
V221202C001650002022-10-17 11:53AM EST165.0023.5043.7545.200.00--10.00%
V221202C001800002022-11-18 3:35PM EST180.0030.9335.9537.900.00-550.00%
V221202C001825002022-11-18 1:35PM EST182.5028.9633.5535.250.00-110.00%
V221202C001850002022-11-29 10:51AM EST185.0024.4230.8532.800.00-180.00%
V221202C001900002022-11-30 1:38PM EST190.0022.1725.8527.800.00-12400.00%
V221202C001925002022-11-30 12:09PM EST192.5017.8423.5525.100.00-10100.00%
V221202C001950002022-11-29 2:06PM EST195.0014.4021.2022.650.00-7230.00%
V221202C001975002022-11-29 3:37PM EST197.5011.2518.5020.050.00-230.00%
V221202C002000002022-12-01 9:35AM EST200.0018.1016.1517.55+2.95+19.47%31700.00%
V221202C002025002022-11-30 9:51AM EST202.508.0513.8015.250.00-1370.00%
V221202C002050002022-11-30 3:47PM EST205.0010.3311.2012.550.00-842060.00%
V221202C002075002022-11-30 3:59PM EST207.508.808.7510.000.00-1655600.00%
V221202C002100002022-12-01 9:43AM EST210.006.706.607.55+0.25+3.88%291,6610.00%
V221202C002125002022-12-01 9:40AM EST212.504.354.355.30+0.45+11.54%187650.00%
V221202C002150002022-12-01 9:44AM EST215.003.242.903.25+0.75+30.12%1952,34519.58%
V221202C002175002022-12-01 9:44AM EST217.501.561.421.54+0.66+73.33%9581820.17%
V221202C002200002022-12-01 9:43AM EST220.000.480.450.51+0.18+60.00%1521,71919.78%
V221202C002225002022-12-01 9:41AM EST222.500.130.160.19+0.03+30.00%2840822.46%
V221202C002250002022-12-01 9:38AM EST225.000.100.040.07+0.06+150.00%570324.90%
V221202C002275002022-12-01 9:35AM EST227.500.030.000.03+0.02+200.00%2115527.74%
V221202C002300002022-11-29 1:51PM EST230.000.010.000.010.00-2211728.91%
V221202C002325002022-11-25 12:45PM EST232.500.030.000.020.00-303437.11%
V221202C002350002022-11-28 10:52AM EST235.000.010.000.020.00-17942.58%
V221202C002375002022-11-23 11:09AM EST237.500.010.000.010.00--143.75%
V221202C002400002022-11-25 11:31AM EST240.000.010.000.010.00-12048.44%
V221202C002450002022-11-22 12:33PM EST245.000.010.000.030.00-5460.94%
V221202C002500002022-11-10 2:20PM EST250.000.130.000.010.00--262.50%
V221202C002700002022-11-14 2:58PM EST270.000.020.000.010.00-2293.75%
V221202C002800002022-11-14 2:04PM EST280.000.010.000.010.00-66109.38%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
V221202P001100002022-10-19 2:09PM EST110.000.120.000.120.00-12356.25%
V221202P001150002022-10-18 12:17PM EST115.000.080.000.020.00-11281.25%
V221202P001200002022-10-21 1:16PM EST120.000.110.000.210.00-12334.38%
V221202P001250002022-10-24 2:55PM EST125.000.100.000.100.00--1287.50%
V221202P001300002022-10-25 1:26PM EST130.000.120.000.100.00-161268.75%
V221202P001350002022-11-09 1:21PM EST135.000.070.000.010.00-8060200.00%
V221202P001400002022-11-10 9:30AM EST140.000.040.000.010.00-220187.50%
V221202P001450002022-11-22 10:16AM EST145.000.010.000.010.00-2435175.00%
V221202P001500002022-11-30 12:10PM EST150.000.010.000.010.00-461162.50%
V221202P001550002022-11-15 1:23PM EST155.000.040.000.010.00-233146.88%
V221202P001600002022-11-28 3:26PM EST160.000.010.000.010.00-189134.38%
V221202P001650002022-11-28 9:30AM EST165.000.020.000.010.00-1268121.88%
V221202P001700002022-11-30 10:45AM EST170.000.010.000.010.00-126109.38%
V221202P001750002022-11-30 1:38PM EST175.000.010.000.010.00-227396.88%
V221202P001775002022-11-29 11:32AM EST177.500.010.000.010.00-2490.63%
V221202P001800002022-11-30 12:10PM EST180.000.030.000.010.00-816487.50%
V221202P001825002022-11-30 9:59AM EST182.500.010.000.010.00-114181.25%
V221202P001850002022-11-30 11:52AM EST185.000.010.000.010.00-27875.00%
V221202P001875002022-11-30 12:17PM EST187.500.010.000.010.00-55268.75%
V221202P001900002022-11-30 1:59PM EST190.000.010.000.020.00-1623367.97%
V221202P001925002022-11-30 2:02PM EST192.500.020.000.020.00-3039262.50%
V221202P001950002022-12-01 9:30AM EST195.000.010.000.020.00-31,35556.25%
V221202P001975002022-11-30 3:59PM EST197.500.020.000.020.00-3337050.00%
V221202P002000002022-12-01 9:41AM EST200.000.010.000.01-0.01-50.00%365944.53%
V221202P002025002022-12-01 9:37AM EST202.500.020.020.03-0.02-50.00%456944.53%
V221202P002050002022-12-01 9:43AM EST205.000.040.030.04-0.02-33.33%451,27939.45%
V221202P002075002022-12-01 9:43AM EST207.500.050.040.05-0.05-50.00%191,48633.79%
V221202P002100002022-12-01 9:42AM EST210.000.160.140.17-0.18-52.94%741,09834.18%
V221202P002125002022-12-01 9:45AM EST212.500.350.290.34-0.33-48.53%31532131.15%
V221202P002150002022-12-01 9:41AM EST215.001.050.800.87-0.61-36.75%2827731.49%
V221202P002175002022-12-01 9:43AM EST217.502.071.871.99-1.03-33.23%3112834.42%
V221202P002200002022-12-01 9:42AM EST220.003.803.453.40-1.70-30.91%41634.52%
V221202P002250002022-11-25 12:17PM EST225.0011.247.559.000.00-1057.32%
V221202P002300002022-11-23 9:45AM EST230.0018.4512.2014.200.00--1676.47%