U.S. markets closed
F S&P 500
5,635.25 -2.75 (-0.05%) F Dow Jones
41,644.00 -16.00 (-0.04%) F Nasdaq
19,443.00 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,191.00 -1.30 (-0.06%) Petróleo
70.45 +0.36 (+0.51%) Oro
2,610.50 +1.60 (+0.06%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-06-06 2:56PM EDT | 140.00 | 138.40 | 129.50 | 132.40 | 0.00 | - | 1 | 1 | 0.00% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240920C00155000 | 2024-08-08 12:07PM EDT | 155.00 | 104.84 | 123.30 | 125.95 | 0.00 | - | 3 | 204 | 0.00% |
| V240920C00170000 | 2024-08-30 9:30AM EDT | 170.00 | 105.65 | 118.70 | 121.40 | 0.00 | - | 1 | 1 | 283.40% |
| V240920C00175000 | 2024-08-15 11:50AM EDT | 175.00 | 90.19 | 111.05 | 113.95 | 0.00 | - | 6 | 16 | 0.00% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 0.00% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 0.00% |
| V240920C00190000 | 2024-09-12 1:33PM EDT | 190.00 | 94.65 | 98.75 | 101.40 | 0.00 | - | 6 | 11 | 231.84% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 0.00% |
| V240920C00200000 | 2024-07-09 11:38AM EDT | 200.00 | 66.50 | 58.45 | 61.45 | 0.00 | - | 4 | 7 | 0.00% |
| V240920C00205000 | 2024-07-25 11:45AM EDT | 205.00 | 51.94 | 62.05 | 64.80 | 0.00 | - | 1 | 19 | 0.00% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 0.00% |
| V240920C00215000 | 2024-08-30 1:58PM EDT | 215.00 | 61.00 | 74.50 | 76.45 | 0.00 | - | 2 | 39 | 175.39% |
| V240920C00220000 | 2024-09-16 2:35PM EDT | 220.00 | 69.80 | 69.50 | 71.40 | +5.56 | +8.66% | 1 | 32 | 162.50% |
| V240920C00225000 | 2024-09-16 2:25PM EDT | 225.00 | 65.20 | 63.75 | 66.45 | +7.67 | +13.33% | 1 | 26 | 153.27% |
| V240920C00230000 | 2024-09-13 2:55PM EDT | 230.00 | 57.99 | 60.20 | 61.45 | 0.00 | - | 50 | 120 | 116.99% |
| V240920C00235000 | 2024-09-13 1:08PM EDT | 235.00 | 53.56 | 54.40 | 56.35 | 0.00 | - | 5 | 31 | 128.71% |
| V240920C00240000 | 2024-09-11 3:57PM EDT | 240.00 | 44.06 | 48.85 | 51.45 | 0.00 | - | 10 | 59 | 121.19% |
| V240920C00245000 | 2024-09-16 12:01PM EDT | 245.00 | 45.00 | 44.90 | 46.35 | +4.80 | +11.94% | 1 | 66 | 77.83% |
| V240920C00250000 | 2024-09-16 2:01PM EDT | 250.00 | 40.50 | 40.15 | 41.40 | +2.35 | +6.16% | 5 | 231 | 78.42% |
| V240920C00252500 | 2024-09-03 1:42PM EDT | 252.50 | 29.75 | 36.35 | 38.95 | 0.00 | - | 5 | 9 | 95.07% |
| V240920C00255000 | 2024-09-16 11:59AM EDT | 255.00 | 34.90 | 35.15 | 36.50 | +0.90 | +2.65% | 2 | 357 | 71.78% |
| V240920C00257500 | 2024-09-13 1:10PM EDT | 257.50 | 30.55 | 32.00 | 33.85 | 0.00 | - | 30 | 35 | 82.37% |
| V240920C00260000 | 2024-09-16 3:58PM EDT | 260.00 | 30.90 | 30.25 | 31.00 | +2.60 | +9.19% | 12 | 826 | 53.91% |
| V240920C00262500 | 2024-09-04 10:06AM EDT | 262.50 | 19.72 | 26.35 | 29.05 | 0.00 | - | 1 | 13 | 76.22% |
| V240920C00265000 | 2024-09-16 2:51PM EDT | 265.00 | 25.57 | 25.50 | 26.15 | +3.37 | +15.18% | 151 | 1,427 | 54.00% |
| V240920C00267500 | 2024-09-16 3:51PM EDT | 267.50 | 23.10 | 23.10 | 23.75 | +2.33 | +11.22% | 2 | 150 | 52.39% |
| V240920C00270000 | 2024-09-16 2:46PM EDT | 270.00 | 20.75 | 20.55 | 21.20 | +2.87 | +16.05% | 60 | 1,497 | 53.78% |
| V240920C00272500 | 2024-09-16 10:35AM EDT | 272.50 | 16.12 | 18.10 | 19.00 | +0.72 | +4.68% | 1 | 558 | 53.88% |
| V240920C00275000 | 2024-09-16 3:48PM EDT | 275.00 | 16.03 | 15.60 | 16.35 | +2.66 | +19.90% | 59 | 1,904 | 46.05% |
| V240920C00277500 | 2024-09-16 3:43PM EDT | 277.50 | 13.20 | 13.20 | 13.75 | +2.18 | +19.78% | 1,006 | 1,415 | 39.06% |
| V240920C00280000 | 2024-09-16 3:47PM EDT | 280.00 | 10.67 | 10.80 | 11.15 | +2.47 | +30.12% | 286 | 2,584 | 32.15% |
| V240920C00282500 | 2024-09-16 3:23PM EDT | 282.50 | 8.44 | 8.45 | 9.60 | +2.52 | +42.57% | 17 | 881 | 37.92% |
| V240920C00285000 | 2024-09-16 3:14PM EDT | 285.00 | 5.99 | 6.25 | 6.55 | +1.84 | +44.34% | 127 | 3,969 | 25.46% |
| V240920C00287500 | 2024-09-16 3:57PM EDT | 287.50 | 4.37 | 4.25 | 5.00 | +1.78 | +68.73% | 225 | 885 | 27.32% |
| V240920C00290000 | 2024-09-16 3:58PM EDT | 290.00 | 2.78 | 2.60 | 2.82 | +1.30 | +87.84% | 766 | 2,305 | 21.23% |
| V240920C00292500 | 2024-09-16 3:54PM EDT | 292.50 | 1.56 | 1.29 | 1.53 | +0.76 | +95.00% | 447 | 672 | 19.76% |
| V240920C00295000 | 2024-09-16 3:58PM EDT | 295.00 | 0.73 | 0.68 | 0.75 | +0.38 | +108.57% | 5,615 | 2,242 | 19.21% |
| V240920C00297500 | 2024-09-16 3:58PM EDT | 297.50 | 0.33 | 0.30 | 0.46 | +0.12 | +57.14% | 160 | 117 | 21.07% |
| V240920C00300000 | 2024-09-16 3:49PM EDT | 300.00 | 0.17 | 0.14 | 0.17 | +0.08 | +88.89% | 365 | 2,039 | 20.12% |
| V240920C00302500 | 2024-09-16 3:32PM EDT | 302.50 | 0.09 | 0.07 | 0.08 | +0.04 | +80.00% | 70 | 78 | 20.90% |
| V240920C00305000 | 2024-09-16 3:53PM EDT | 305.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 44 | 1,232 | 21.88% |
| V240920C00310000 | 2024-09-16 1:55PM EDT | 310.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 2,177 | 26.95% |
| V240920C00315000 | 2024-09-16 3:39PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,525 | 28.91% |
| V240920C00320000 | 2024-09-13 2:53PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 669 | 33.59% |
| V240920C00325000 | 2024-09-09 12:47PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 164 | 41.41% |
| V240920C00330000 | 2024-09-10 1:12PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 42.97% |
| V240920C00335000 | 2024-09-04 3:26PM EDT | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 45 | 51.17% |
| V240920C00340000 | 2024-09-16 10:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 52.34% |
| V240920C00345000 | 2024-09-10 10:31AM EDT | 345.00 | 0.01 | 0.06 | 0.02 | 0.00 | - | 4 | 6 | 65.23% |
| V240920C00350000 | 2024-09-03 11:12AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 57.81% |
| V240920C00355000 | 2024-08-05 9:32AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| V240920C00360000 | 2024-06-25 2:10PM EDT | 360.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 78.91% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 127.59% |
| V240920C00370000 | 2024-09-09 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 71.88% |
| V240920C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 96.48% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 118.75% |
| V240920C00400000 | 2024-08-19 9:30AM EDT | 400.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 93.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-07-17 1:39PM EDT | 125.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 506 | 328.52% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 315.23% |
| V240920P00135000 | 2024-06-05 3:08PM EDT | 135.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 5 | 50 | 366.41% |
| V240920P00140000 | 2024-08-28 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 206.25% |
| V240920P00145000 | 2024-06-05 3:07PM EDT | 145.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 3 | 6 | 335.84% |
| V240920P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 48 | 321.48% |
| V240920P00155000 | 2024-09-03 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 181.25% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 245.70% |
| V240920P00165000 | 2024-09-06 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 162.50% |
| V240920P00170000 | 2024-08-07 1:37PM EDT | 170.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 449 | 156.25% |
| V240920P00175000 | 2024-08-12 3:15PM EDT | 175.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 32 | 150.00% |
| V240920P00180000 | 2024-09-06 11:31AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,387 | 140.63% |
| V240920P00185000 | 2024-09-09 10:29AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 131.25% |
| V240920P00190000 | 2024-09-04 2:11PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 152 | 125.00% |
| V240920P00195000 | 2024-09-16 3:33PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,534 | 118.75% |
| V240920P00200000 | 2024-09-16 2:45PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 330 | 112.50% |
| V240920P00205000 | 2024-09-05 3:18PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 103.13% |
| V240920P00210000 | 2024-09-10 1:01PM EDT | 210.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 212 | 131.64% |
| V240920P00215000 | 2024-09-10 12:01PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 152 | 96.88% |
| V240920P00220000 | 2024-09-13 10:24AM EDT | 220.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 305 | 114.45% |
| V240920P00225000 | 2024-09-13 3:02PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 281 | 85.94% |
| V240920P00230000 | 2024-09-13 11:25AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,157 | 81.25% |
| V240920P00235000 | 2024-09-16 2:45PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 21 | 957 | 75.78% |
| V240920P00240000 | 2024-09-16 1:07PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 2,283 | 67.58% |
| V240920P00242500 | 2024-09-16 11:45AM EDT | 242.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 24 | 64.06% |
| V240920P00245000 | 2024-09-13 11:44AM EDT | 245.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 1,893 | 59.38% |
| V240920P00247500 | 2024-09-16 10:51AM EDT | 247.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 400 | 59 | 58.98% |
| V240920P00250000 | 2024-09-16 3:35PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 1,752 | 54.30% |
| V240920P00252500 | 2024-09-13 2:23PM EDT | 252.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 162 | 53.52% |
| V240920P00255000 | 2024-09-16 3:22PM EDT | 255.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 17 | 1,820 | 51.95% |
| V240920P00257500 | 2024-09-13 10:44AM EDT | 257.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 146 | 50.98% |
| V240920P00260000 | 2024-09-16 3:35PM EDT | 260.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 23 | 2,227 | 47.27% |
| V240920P00262500 | 2024-09-16 2:03PM EDT | 262.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 6 | 321 | 44.73% |
| V240920P00265000 | 2024-09-16 3:35PM EDT | 265.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 83 | 2,725 | 42.58% |
| V240920P00267500 | 2024-09-16 3:59PM EDT | 267.50 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 3,955 | 6,398 | 39.55% |
| V240920P00270000 | 2024-09-16 3:35PM EDT | 270.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 506 | 2,738 | 36.82% |
| V240920P00272500 | 2024-09-16 3:59PM EDT | 272.50 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 4,678 | 6,006 | 33.79% |
| V240920P00275000 | 2024-09-16 2:10PM EDT | 275.00 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 65 | 2,200 | 31.25% |
| V240920P00277500 | 2024-09-16 3:07PM EDT | 277.50 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 606 | 510 | 28.22% |
| V240920P00280000 | 2024-09-16 3:59PM EDT | 280.00 | 0.29 | 0.27 | 0.31 | -0.29 | -50.00% | 1,394 | 2,053 | 25.83% |
| V240920P00282500 | 2024-09-16 3:58PM EDT | 282.50 | 0.41 | 0.19 | 0.45 | -0.51 | -55.43% | 261 | 639 | 23.44% |
| V240920P00285000 | 2024-09-16 3:59PM EDT | 285.00 | 0.71 | 0.68 | 0.72 | -0.78 | -52.35% | 1,592 | 1,344 | 21.53% |
| V240920P00287500 | 2024-09-16 3:58PM EDT | 287.50 | 1.11 | 1.12 | 1.43 | -1.34 | -54.69% | 179 | 177 | 22.02% |
| V240920P00290000 | 2024-09-16 3:53PM EDT | 290.00 | 1.99 | 1.98 | 2.07 | -1.61 | -44.72% | 169 | 88 | 18.99% |
| V240920P00292500 | 2024-09-16 3:46PM EDT | 292.50 | 3.55 | 3.20 | 3.50 | -4.43 | -55.51% | 35 | 0 | 19.34% |
| V240920P00295000 | 2024-09-16 9:55AM EDT | 295.00 | 5.45 | 4.95 | 6.10 | -3.88 | -41.59% | 16 | 7 | 27.56% |
| V240920P00297500 | 2024-09-16 2:50PM EDT | 297.50 | 7.55 | 7.10 | 7.45 | -2.95 | -28.10% | 2 | 6 | 20.63% |
| V240920P00300000 | 2024-09-10 10:02AM EDT | 300.00 | 15.50 | 9.10 | 10.90 | 0.00 | - | 12 | 0 | 37.94% |
| V240920P00305000 | 2024-09-16 9:34AM EDT | 305.00 | 16.00 | 14.10 | 15.00 | -1.08 | -6.32% | 1 | 1 | 35.30% |
| V240920P00310000 | 2024-09-13 1:08PM EDT | 310.00 | 22.06 | 19.05 | 20.10 | 0.00 | - | 1 | 0 | 45.80% |
| V240920P00315000 | 2024-07-11 3:37PM EDT | 315.00 | 51.84 | 52.95 | 56.05 | 0.00 | - | 1 | 0 | 326.68% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.35 | 42.65 | 0.00 | - | 1 | 0 | 183.42% |
| V240920P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 53.53 | 62.85 | 66.20 | 0.00 | - | - | 0 | 324.83% |
| V240920P00335000 | 2024-06-20 3:37PM EDT | 335.00 | 58.55 | 68.05 | 71.20 | 0.00 | - | - | 0 | 337.77% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 316.33% |
| V240920P00400000 | 2024-06-26 11:08AM EDT | 400.00 | 126.37 | 138.65 | 142.40 | 0.00 | - | - | 0 | 517.42% |
© 2024 Yahoo. Todos los derechos reservados.