U.S. markets close in 6 hours 27 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
219.47+2.08 (+0.96%)
A partir del 09:33AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230324C001350002023-03-17 1:06PM EDT135.0083.270.000.000.00-110.00%
V230324C001700002023-03-17 2:33PM EDT170.0046.200.000.000.00-550.00%
V230324C001800002023-03-14 3:56PM EDT180.0038.510.000.000.00--10.00%
V230324C001900002023-03-17 1:33PM EDT190.0028.010.000.000.00-110.00%
V230324C001950002023-03-16 1:15PM EDT195.0019.800.000.000.00--50.00%
V230324C001975002023-03-16 11:26AM EDT197.5016.050.000.000.00--20.00%
V230324C002000002023-03-16 11:28AM EDT200.0014.150.000.000.00-14320.00%
V230324C002025002023-03-16 1:37PM EDT202.5013.100.000.000.00--360.00%
V230324C002050002023-03-17 3:23PM EDT205.0013.190.000.000.00-41180.00%
V230324C002075002023-03-17 3:23PM EDT207.5010.950.000.000.00-1240.00%
V230324C002100002023-03-17 2:21PM EDT210.008.080.000.000.00-101180.00%
V230324C002125002023-03-17 3:59PM EDT212.506.750.000.000.00-572070.00%
V230324C002150002023-03-17 3:59PM EDT215.005.000.000.000.00-1711,1490.00%
V230324C002175002023-03-17 3:59PM EDT217.503.750.000.000.00-2536400.00%
V230324C002200002023-03-17 3:59PM EDT220.002.450.000.000.00-6711,1540.78%
V230324C002225002023-03-17 3:59PM EDT222.501.490.000.000.00-4045573.13%
V230324C002250002023-03-17 3:56PM EDT225.000.800.000.000.00-2447496.25%
V230324C002275002023-03-17 3:59PM EDT227.500.480.000.000.00-5257536.25%
V230324C002300002023-03-17 3:45PM EDT230.000.250.000.000.00-39981312.50%
V230324C002325002023-03-17 3:59PM EDT232.500.160.000.000.00-239412.50%
V230324C002350002023-03-17 3:50PM EDT235.000.090.000.000.00-6380412.50%
V230324C002375002023-03-17 3:06PM EDT237.500.060.000.000.00-2513312.50%
V230324C002400002023-03-17 2:05PM EDT240.000.030.000.000.00-3022312.50%
V230324C002425002023-03-17 12:36PM EDT242.500.030.000.000.00-177025.00%
V230324C002450002023-03-17 1:01PM EDT245.000.030.000.000.00-115225.00%
V230324C002475002023-03-07 11:46AM EDT247.500.090.000.000.00--2525.00%
V230324C002500002023-03-16 12:08PM EDT250.000.020.000.000.00-28225.00%
V230324C002550002023-03-10 4:42PM EDT255.000.040.000.000.00-15725.00%
V230324C002600002023-03-13 1:25PM EDT260.000.010.000.000.00-34425.00%
V230324C002650002023-02-07 4:57PM EDT265.000.140.000.070.00--164.06%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230324P001500002023-03-13 9:30AM EDT150.000.090.000.000.00--3050.00%
V230324P001650002023-03-16 3:01PM EDT165.000.020.000.000.00--11050.00%
V230324P001700002023-03-17 9:54AM EDT170.000.040.000.000.00-215250.00%
V230324P001750002023-03-17 2:34PM EDT175.000.040.000.000.00-346950.00%
V230324P001775002023-03-17 2:34PM EDT177.500.060.000.000.00-21750.00%
V230324P001800002023-03-17 1:06PM EDT180.000.040.000.000.00-137125.00%
V230324P001825002023-03-17 3:45PM EDT182.500.050.000.000.00-11212925.00%
V230324P001850002023-03-17 2:34PM EDT185.000.100.000.000.00-416325.00%
V230324P001875002023-03-17 2:34PM EDT187.500.120.000.000.00-137125.00%
V230324P001900002023-03-17 3:55PM EDT190.000.130.000.000.00-19267625.00%
V230324P001925002023-03-17 3:58PM EDT192.500.180.000.000.00-11917025.00%
V230324P001950002023-03-17 3:58PM EDT195.000.280.000.000.00-57339825.00%
V230324P001975002023-03-17 3:32PM EDT197.500.320.000.000.00-138925.00%
V230324P002000002023-03-17 3:46PM EDT200.000.460.000.000.00-37073112.50%
V230324P002025002023-03-17 2:16PM EDT202.500.630.000.000.00-7527212.50%
V230324P002050002023-03-17 3:58PM EDT205.000.890.000.000.00-4841,73912.50%
V230324P002075002023-03-17 3:51PM EDT207.501.160.000.000.00-32166412.50%
V230324P002100002023-03-17 3:52PM EDT210.001.550.000.000.00-2978466.25%
V230324P002125002023-03-17 3:19PM EDT212.502.000.000.000.00-1423436.25%
V230324P002150002023-03-17 3:59PM EDT215.002.720.000.000.00-9771,2453.13%
V230324P002175002023-03-17 3:58PM EDT217.503.950.000.000.00-6947161.56%
V230324P002200002023-03-17 3:59PM EDT220.005.100.000.000.00-924820.00%
V230324P002225002023-03-17 3:59PM EDT222.506.700.000.000.00-241370.00%
V230324P002250002023-03-17 3:59PM EDT225.008.500.000.000.00-1382480.00%
V230324P002275002023-03-17 1:49PM EDT227.5010.550.000.000.00-30710.00%
V230324P002300002023-03-17 3:38PM EDT230.0012.930.000.000.00-121300.00%
V230324P002350002023-03-16 10:01AM EDT235.0023.850.000.000.00-110.00%
V230324P002375002023-03-14 2:24PM EDT237.5020.300.000.000.00--00.00%
V230324P002400002023-02-22 1:10PM EDT240.0019.300.000.000.00-1000.00%
V230324P002450002023-03-01 12:11PM EDT245.0028.400.000.000.00--00.00%
V230324P002850002023-03-16 10:05AM EDT285.0074.880.000.000.00--00.00%