U.S. markets close in 4 hours 26 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
283.94-1.69 (-0.59%)
A partir del 11:34AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240301C001900002024-02-28 11:23AM EST190.0095.2892.1594.800.00-11310.25%
V240301C002250002024-02-12 10:19AM EST225.0050.8057.1059.800.00-211196.78%
V240301C002300002024-02-12 10:20AM EST230.0045.7052.1555.200.00--1197.95%
V240301C002350002024-02-23 3:11PM EST235.0049.6747.2549.900.00-2829170.61%
V240301C002400002024-02-28 11:21AM EST240.0044.9442.3545.350.00-15170.85%
V240301C002450002024-02-27 3:01PM EST245.0038.5037.1540.250.00-115151.76%
V240301C002500002024-02-28 3:52PM EST250.0035.5032.2535.400.00-13139.99%
V240301C002550002024-02-26 10:30AM EST255.0029.1427.1530.350.00-112122.51%
V240301C002575002024-02-23 10:42AM EST257.5027.9424.6027.700.00-11110.69%
V240301C002600002024-02-28 11:11AM EST260.0025.2923.6024.450.00-28157.81%
V240301C002625002024-02-26 9:31AM EST262.5021.5520.8522.250.00-1154.69%
V240301C002650002024-02-28 2:01PM EST265.0020.9218.4019.450.00-138367.09%
V240301C002675002024-02-28 11:36AM EST267.5017.9415.9017.150.00-21765.63%
V240301C002700002024-02-29 9:50AM EST270.0013.3213.3514.35-0.19-1.41%311650.00%
V240301C002725002024-02-26 11:55AM EST272.5012.1410.9011.950.00-104045.65%
V240301C002750002024-02-29 9:44AM EST275.009.208.559.35-1.68-15.44%187335.79%
V240301C002775002024-02-28 12:04PM EST277.508.005.956.850.00-2313328.37%
V240301C002800002024-02-29 10:47AM EST280.003.853.954.30-2.47-39.08%641,08719.48%
V240301C002825002024-02-29 11:08AM EST282.502.042.032.13-1.51-42.54%23488615.33%
V240301C002850002024-02-29 11:17AM EST285.000.690.660.70-1.26-64.62%4071,30113.72%
V240301C002875002024-02-29 11:10AM EST287.500.180.160.19-0.58-76.32%38634014.60%
V240301C002900002024-02-29 11:08AM EST290.000.060.040.05-0.19-76.00%2371,16116.02%
V240301C002925002024-02-29 10:52AM EST292.500.020.010.03-0.04-66.67%25333219.53%
V240301C002950002024-02-29 9:30AM EST295.000.030.000.05+0.01+50.00%1614426.07%
V240301C002975002024-02-27 3:04PM EST297.500.010.000.030.00-297028.52%
V240301C003000002024-02-27 3:01PM EST300.000.120.000.030.00-324933.01%
V240301C003025002024-02-23 1:57PM EST302.500.040.000.030.00-4837.11%
V240301C003050002024-02-26 11:44AM EST305.000.010.000.750.00-104963.09%
V240301C003100002024-02-27 10:39AM EST310.000.010.000.000.00-1125.00%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240301P001350002024-02-14 1:33PM EST135.000.180.000.010.00-22300.00%
V240301P001600002024-02-16 11:39AM EST160.000.020.000.010.00-8080237.50%
V240301P001900002024-01-30 3:30PM EST190.000.030.000.000.00-5650.00%
V240301P001950002024-01-16 1:26PM EST195.000.130.000.090.00--0192.97%
V240301P002000002024-01-23 2:54PM EST200.000.080.000.140.00-23190.63%
V240301P002050002024-02-01 11:58AM EST205.000.090.000.750.00-11224.22%
V240301P002100002024-02-09 11:34AM EST210.000.030.000.000.00-1250.00%
V240301P002150002024-02-15 11:11AM EST215.000.010.000.750.00-34195.70%
V240301P002200002024-01-19 10:10AM EST220.000.340.000.150.00-55144.14%
V240301P002250002024-02-15 1:44PM EST225.000.060.000.000.00-1850.00%
V240301P002300002024-02-21 3:01PM EST230.000.030.000.130.00-482119.53%
V240301P002350002024-02-22 10:21AM EST235.000.050.000.130.00-146108.59%
V240301P002375002024-02-21 12:50PM EST237.500.050.000.130.00--4103.13%
V240301P002400002024-02-22 2:45PM EST240.000.030.000.020.00-456579.69%
V240301P002425002024-02-21 1:25PM EST242.500.080.000.750.00--45121.29%
V240301P002450002024-02-28 3:28PM EST245.000.010.000.020.00-51,10370.31%
V240301P002475002024-02-21 10:51AM EST247.500.090.000.140.00-3582.81%
V240301P002500002024-02-27 9:45AM EST250.000.210.000.140.00-16277.34%
V240301P002525002024-02-21 3:59PM EST252.500.110.000.010.00-172253.13%
V240301P002550002024-02-28 2:01PM EST255.000.020.010.090.00-231963.67%
V240301P002575002024-02-23 1:46PM EST257.500.050.000.000.00-61025.00%
V240301P002600002024-02-29 9:45AM EST260.000.010.000.03-0.01-50.00%411,30550.00%
V240301P002625002024-02-26 9:40AM EST262.500.030.000.07-0.03-50.00%15350.98%
V240301P002650002024-02-29 11:08AM EST265.000.050.010.07+0.02+66.67%130345.70%
V240301P002675002024-02-29 11:08AM EST267.500.060.020.060.00-27139.45%
V240301P002700002024-02-29 10:27AM EST270.000.020.010.04-0.02-50.00%250032.03%
V240301P002725002024-02-29 10:19AM EST272.500.030.020.04-0.02-40.00%3128326.95%
V240301P002750002024-02-29 11:06AM EST275.000.030.030.05-0.03-50.00%958922.66%
V240301P002775002024-02-29 10:49AM EST277.500.070.050.070.00-8349918.26%
V240301P002800002024-02-29 10:48AM EST280.000.200.140.16+0.05+33.33%24892215.14%
V240301P002825002024-02-29 11:17AM EST282.500.550.520.58+0.18+48.65%65276313.87%
V240301P002850002024-02-29 11:15AM EST285.001.731.671.75+0.64+58.72%12974813.60%
V240301P002875002024-02-29 11:08AM EST287.503.703.504.30+1.30+54.17%4217624.24%
V240301P002900002024-02-28 3:59PM EST290.004.405.856.800.00-21032.81%