Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:33AM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230324C00135000 | 2023-03-17 1:06PM EDT | 135.00 | 83.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V230324C00170000 | 2023-03-17 2:33PM EDT | 170.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| V230324C00180000 | 2023-03-14 3:56PM EDT | 180.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V230324C00190000 | 2023-03-17 1:33PM EDT | 190.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V230324C00195000 | 2023-03-16 1:15PM EDT | 195.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| V230324C00197500 | 2023-03-16 11:26AM EDT | 197.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| V230324C00200000 | 2023-03-16 11:28AM EDT | 200.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| V230324C00202500 | 2023-03-16 1:37PM EDT | 202.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| V230324C00205000 | 2023-03-17 3:23PM EDT | 205.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| V230324C00207500 | 2023-03-17 3:23PM EDT | 207.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| V230324C00210000 | 2023-03-17 2:21PM EDT | 210.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| V230324C00212500 | 2023-03-17 3:59PM EDT | 212.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 57 | 207 | 0.00% |
| V230324C00215000 | 2023-03-17 3:59PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 171 | 1,149 | 0.00% |
| V230324C00217500 | 2023-03-17 3:59PM EDT | 217.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 253 | 640 | 0.00% |
| V230324C00220000 | 2023-03-17 3:59PM EDT | 220.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 671 | 1,154 | 0.78% |
| V230324C00222500 | 2023-03-17 3:59PM EDT | 222.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 404 | 557 | 3.13% |
| V230324C00225000 | 2023-03-17 3:56PM EDT | 225.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 244 | 749 | 6.25% |
| V230324C00227500 | 2023-03-17 3:59PM EDT | 227.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 525 | 753 | 6.25% |
| V230324C00230000 | 2023-03-17 3:45PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 399 | 813 | 12.50% |
| V230324C00232500 | 2023-03-17 3:59PM EDT | 232.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 12.50% |
| V230324C00235000 | 2023-03-17 3:50PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 804 | 12.50% |
| V230324C00237500 | 2023-03-17 3:06PM EDT | 237.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 133 | 12.50% |
| V230324C00240000 | 2023-03-17 2:05PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 223 | 12.50% |
| V230324C00242500 | 2023-03-17 12:36PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 70 | 25.00% |
| V230324C00245000 | 2023-03-17 1:01PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| V230324C00247500 | 2023-03-07 11:46AM EDT | 247.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| V230324C00250000 | 2023-03-16 12:08PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| V230324C00255000 | 2023-03-10 4:42PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| V230324C00260000 | 2023-03-13 1:25PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| V230324C00265000 | 2023-02-07 4:57PM EDT | 265.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 1 | 64.06% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230324P00150000 | 2023-03-13 9:30AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| V230324P00165000 | 2023-03-16 3:01PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 110 | 50.00% |
| V230324P00170000 | 2023-03-17 9:54AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| V230324P00175000 | 2023-03-17 2:34PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 50.00% |
| V230324P00177500 | 2023-03-17 2:34PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| V230324P00180000 | 2023-03-17 1:06PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 25.00% |
| V230324P00182500 | 2023-03-17 3:45PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 129 | 25.00% |
| V230324P00185000 | 2023-03-17 2:34PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 25.00% |
| V230324P00187500 | 2023-03-17 2:34PM EDT | 187.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 25.00% |
| V230324P00190000 | 2023-03-17 3:55PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 192 | 676 | 25.00% |
| V230324P00192500 | 2023-03-17 3:58PM EDT | 192.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 119 | 170 | 25.00% |
| V230324P00195000 | 2023-03-17 3:58PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 573 | 398 | 25.00% |
| V230324P00197500 | 2023-03-17 3:32PM EDT | 197.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 25.00% |
| V230324P00200000 | 2023-03-17 3:46PM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 370 | 731 | 12.50% |
| V230324P00202500 | 2023-03-17 2:16PM EDT | 202.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 75 | 272 | 12.50% |
| V230324P00205000 | 2023-03-17 3:58PM EDT | 205.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 484 | 1,739 | 12.50% |
| V230324P00207500 | 2023-03-17 3:51PM EDT | 207.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 321 | 664 | 12.50% |
| V230324P00210000 | 2023-03-17 3:52PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 297 | 846 | 6.25% |
| V230324P00212500 | 2023-03-17 3:19PM EDT | 212.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 142 | 343 | 6.25% |
| V230324P00215000 | 2023-03-17 3:59PM EDT | 215.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 977 | 1,245 | 3.13% |
| V230324P00217500 | 2023-03-17 3:58PM EDT | 217.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 694 | 716 | 1.56% |
| V230324P00220000 | 2023-03-17 3:59PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 92 | 482 | 0.00% |
| V230324P00222500 | 2023-03-17 3:59PM EDT | 222.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 0.00% |
| V230324P00225000 | 2023-03-17 3:59PM EDT | 225.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 138 | 248 | 0.00% |
| V230324P00227500 | 2023-03-17 1:49PM EDT | 227.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 0.00% |
| V230324P00230000 | 2023-03-17 3:38PM EDT | 230.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 0.00% |
| V230324P00235000 | 2023-03-16 10:01AM EDT | 235.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V230324P00237500 | 2023-03-14 2:24PM EDT | 237.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V230324P00240000 | 2023-02-22 1:10PM EDT | 240.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V230324P00245000 | 2023-03-01 12:11PM EDT | 245.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V230324P00285000 | 2023-03-16 10:05AM EDT | 285.00 | 74.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
