Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.728,92 +1.958,29 (+3,45%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:270.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00270000 | 2024-05-09 3:30PM EDT | 2024-05-10 | 7.70 | 7.15 | 9.40 | +0.27 | +3.63% | 128 | 563 | 45.00% |
| V240517C00270000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 9.10 | 8.55 | 9.50 | +1.14 | +14.32% | 32 | 968 | 22.10% |
| V240524C00270000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 9.50 | 8.85 | 9.70 | +1.10 | +13.10% | 58 | 120 | 17.84% |
| V240531C00270000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 9.75 | 9.10 | 10.15 | +0.35 | +3.72% | 9 | 445 | 17.09% |
| V240607C00270000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 10.10 | 9.75 | 11.10 | 0.00 | - | 17 | 88 | 18.70% |
| V240614C00270000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 10.50 | 9.45 | 11.95 | 0.00 | - | 1 | 7 | 19.66% |
| V240621C00270000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 12.00 | 11.60 | 12.15 | +0.85 | +7.62% | 32 | 3,455 | 18.62% |
| V240719C00270000 | 2024-05-09 10:33AM EDT | 2024-07-19 | 14.05 | 13.80 | 14.40 | +0.65 | +4.85% | 7 | 414 | 19.61% |
| V240920C00270000 | 2024-05-09 11:45AM EDT | 2024-09-20 | 18.57 | 18.60 | 19.75 | +0.02 | +0.11% | 1 | 225 | 22.70% |
| V241018C00270000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 19.40 | 20.40 | 21.55 | 0.00 | - | 1 | 786 | 23.18% |
| V241115C00270000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 22.14 | 22.45 | 23.75 | -0.51 | -2.25% | 1 | 85 | 24.25% |
| V241220C00270000 | 2024-05-08 1:18PM EDT | 2024-12-20 | 25.04 | 25.15 | 25.75 | 0.00 | - | 1 | 58 | 24.66% |
| V250117C00270000 | 2024-05-09 1:27PM EDT | 2025-01-17 | 25.75 | 26.15 | 27.70 | +0.75 | +3.00% | 4 | 834 | 25.43% |
| V250321C00270000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 28.30 | 28.15 | 30.95 | 0.00 | - | 2 | 22 | 26.00% |
| V250516C00270000 | 2024-05-09 11:53AM EDT | 2025-05-16 | 32.80 | 32.35 | 35.40 | +5.40 | +19.71% | 1 | 55 | 28.06% |
| V250620C00270000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 35.58 | 35.05 | 37.95 | +2.78 | +8.48% | 1 | 221 | 29.07% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 38.35 | 40.85 | 0.00 | - | 1 | 10 | 28.59% |
| V260116C00270000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 45.03 | 44.45 | 46.10 | 0.00 | - | 1 | 220 | 29.45% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00270000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 43 | 808 | 21.29% |
| V240517P00270000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.34 | 0.31 | 0.38 | -0.25 | -42.37% | 449 | 3,689 | 16.29% |
| V240524P00270000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.79 | 0.65 | 0.77 | -0.26 | -24.76% | 43 | 161 | 15.28% |
| V240531P00270000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.99 | 0.92 | 1.16 | -0.45 | -31.25% | 15 | 112 | 14.88% |
| V240607P00270000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 1.61 | 1.26 | 1.93 | -0.22 | -12.02% | 210 | 30 | 16.27% |
| V240614P00270000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 1.82 | 1.43 | 2.24 | -0.42 | -18.75% | 4 | 11 | 15.75% |
| V240621P00270000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 2.16 | 2.05 | 2.21 | -0.42 | -16.28% | 194 | 2,834 | 14.34% |
| V240628P00270000 | 2024-05-09 12:27PM EDT | 2024-06-28 | 2.75 | 2.01 | 2.83 | 0.00 | - | 2 | - | 15.13% |
| V240719P00270000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 3.60 | 3.15 | 3.45 | -0.20 | -5.26% | 75 | 602 | 14.20% |
| V240920P00270000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 6.68 | 6.30 | 6.65 | -0.47 | -6.57% | 5 | 630 | 15.59% |
| V241018P00270000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 7.50 | 7.20 | 7.65 | -0.60 | -7.41% | 3 | 271 | 15.63% |
| V241115P00270000 | 2024-05-09 1:50PM EDT | 2024-11-15 | 9.35 | 8.65 | 9.15 | -0.05 | -0.53% | 10 | 93 | 16.41% |
| V241220P00270000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 9.95 | 9.60 | 10.00 | -2.40 | -19.43% | 2 | 39 | 16.11% |
| V250117P00270000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 12.29 | 10.30 | 10.55 | 0.00 | - | 2 | 3,104 | 15.82% |
| V250321P00270000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 12.40 | 11.55 | 13.35 | -1.15 | -8.49% | 65 | 69 | 16.98% |
| V250516P00270000 | 2024-05-09 2:45PM EDT | 2025-05-16 | 14.05 | 12.55 | 14.05 | -0.90 | -6.02% | 9 | 26 | 16.30% |
| V250620P00270000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 17.35 | 13.65 | 15.00 | 0.00 | - | 18 | 196 | 16.43% |
| V250919P00270000 | 2024-05-06 3:33PM EDT | 2025-09-19 | 19.35 | 14.55 | 19.50 | 0.00 | - | 1 | 3 | 18.44% |
| V260116P00270000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 21.96 | 19.00 | 20.65 | 0.00 | - | 1 | 135 | 17.39% |
© 2024 Yahoo. Todos los derechos reservados.