U.S. markets closed

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
276.30+1.08 (+0.39%)
Al cierre: 04:00PM EDT
276.30 0.00 (0.00%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240920C001400002024-06-06 2:56PM EDT140.00138.40136.65139.600.00-1185.68%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-22126.72%
V240920C001550002024-02-09 10:42AM EDT155.00125.00127.30129.950.00-5206107.15%
V240920C001700002024-04-26 3:40PM EDT170.00107.00106.25108.700.00-1258.67%
V240920C001750002024-01-17 4:12PM EDT175.0096.15107.25109.350.00-21688.04%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-21485.32%
V240920C001850002024-03-26 3:19PM EDT185.00100.8592.6595.250.00-11660.06%
V240920C001900002024-05-14 10:39AM EDT190.0087.4983.1584.100.00-6100.00%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-12360.67%
V240920C002000002024-02-23 1:33PM EDT200.0090.1086.9589.900.00-1784.82%
V240920C002050002024-01-18 2:58PM EDT205.0070.4078.9581.150.00-21870.39%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-12257.69%
V240920C002150002024-05-29 10:59AM EDT215.0058.9463.0565.850.00-14249.23%
V240920C002200002024-05-29 11:28AM EDT220.0053.7558.2061.050.00-83446.69%
V240920C002250002024-05-31 1:13PM EDT225.0048.9653.3556.200.00-306343.96%
V240920C002300002024-06-18 9:35AM EDT230.0046.1548.5051.250.00-106640.89%
V240920C002350002024-06-10 2:43PM EDT235.0044.4543.7546.600.00-63138.72%
V240920C002400002024-06-12 10:25AM EDT240.0039.1839.4041.050.00-15933.92%
V240920C002450002024-06-21 9:49AM EDT245.0035.2035.0036.300.00-25131.42%
V240920C002500002024-06-24 2:55PM EDT250.0031.6030.6031.700.00-422729.19%
V240920C002550002024-06-21 12:42PM EDT255.0026.0526.3027.400.00-325027.50%
V240920C002600002024-06-24 1:03PM EDT260.0024.8222.2523.40+2.70+12.21%732226.17%
V240920C002650002024-06-24 3:55PM EDT265.0018.9518.0020.15+1.10+6.16%513425.98%
V240920C002700002024-06-24 3:06PM EDT270.0015.5114.2515.75+0.86+5.87%1730923.08%
V240920C002750002024-06-24 3:49PM EDT275.0012.5511.8012.30+1.05+9.13%2146821.56%
V240920C002800002024-06-24 3:36PM EDT280.009.609.059.25+0.75+8.47%5442,37420.19%
V240920C002850002024-06-24 2:13PM EDT285.007.876.756.95+1.27+19.24%651,32519.55%
V240920C002900002024-06-24 3:36PM EDT290.005.254.905.10+0.48+10.06%3211,86319.06%
V240920C002950002024-06-24 2:40PM EDT295.003.853.453.60+0.45+13.24%411,16418.56%
V240920C003000002024-06-24 3:46PM EDT300.002.652.392.50+0.26+10.88%852,20618.24%
V240920C003050002024-06-24 2:33PM EDT305.001.941.611.72+0.28+16.87%2388018.07%
V240920C003100002024-06-24 3:44PM EDT310.001.201.071.17+0.10+9.09%411,31117.99%
V240920C003150002024-06-20 2:49PM EDT315.000.950.710.790.00-271,08917.98%
V240920C003200002024-06-24 11:52AM EDT320.000.650.470.55+0.26+66.67%541718.15%
V240920C003250002024-06-07 10:40AM EDT325.000.580.310.380.00-39518.31%
V240920C003300002024-06-24 11:22AM EDT330.000.310.210.27+0.12+63.16%120318.58%
V240920C003350002024-06-17 9:30AM EDT335.000.140.140.200.00-14318.97%
V240920C003400002024-06-20 2:05PM EDT340.000.150.100.160.00-118319.53%
V240920C003450002024-05-16 2:44PM EDT345.000.230.060.120.00-1819.92%
V240920C003500002024-05-28 1:49PM EDT350.000.110.050.310.00-153424.05%
V240920C003550002024-05-22 2:20PM EDT355.000.100.020.340.00-2525.61%
V240920C003600002024-06-03 11:39AM EDT360.000.060.020.080.00-21222.02%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-1032.51%
V240920C003700002024-05-09 10:43AM EDT370.000.150.000.650.00-26232.30%
V240920C003800002024-06-21 9:30AM EDT380.000.070.000.080.00-13325.88%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-31630.30%
V240920C004000002024-04-25 10:00AM EDT400.000.060.000.350.00-3835.47%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240920P001250002024-06-17 10:02AM EDT125.000.040.000.300.00-237466.50%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.310.00-55763.67%
V240920P001350002024-06-05 3:08PM EDT135.000.020.000.920.00-55070.36%
V240920P001400002024-06-05 3:08PM EDT140.000.030.000.920.00-31967.14%
V240920P001450002024-06-05 3:07PM EDT145.000.030.000.930.00-3664.11%
V240920P001500002024-06-05 3:07PM EDT150.000.040.010.930.00-54861.18%
V240920P001550002024-03-05 3:24PM EDT155.000.280.080.710.00-223056.69%
V240920P001600002024-05-14 3:41PM EDT160.000.080.000.380.00-2653.61%
V240920P001650002024-04-17 11:19AM EDT165.000.250.010.370.00-1850.68%
V240920P001700002024-05-31 2:40PM EDT170.000.100.020.550.00-446351.20%
V240920P001750002024-05-31 2:39PM EDT175.000.120.000.500.00-82547.75%
V240920P001800002024-06-17 3:07PM EDT180.000.090.050.570.00-144746.17%
V240920P001850002024-06-06 12:12PM EDT185.000.120.040.590.00-14143.85%
V240920P001900002024-05-28 2:50PM EDT190.000.150.000.600.00-510741.46%
V240920P001950002024-06-12 3:41PM EDT195.000.160.060.620.00-25839.21%
V240920P002000002024-06-13 3:01PM EDT200.000.200.120.180.00-123730.18%
V240920P002050002024-06-21 3:50PM EDT205.000.210.150.220.00-510528.98%
V240920P002100002024-06-11 11:10AM EDT210.000.310.190.250.00-1016427.44%
V240920P002150002024-06-24 12:59PM EDT215.000.240.240.31-0.16-40.00%17226.29%
V240920P002200002024-06-20 12:42PM EDT220.000.390.310.370.00-417124.95%
V240920P002250002024-06-21 12:36PM EDT225.000.460.390.450.00-127823.68%
V240920P002300002024-06-24 3:42PM EDT230.000.530.520.58-0.20-27.40%1487122.66%
V240920P002350002024-06-18 1:38PM EDT235.000.930.680.750.00-1019921.63%
V240920P002400002024-06-24 9:30AM EDT240.000.790.900.98-0.43-35.25%31,13720.66%
V240920P002450002024-06-24 3:56PM EDT245.001.281.221.31-0.22-14.67%261419.78%
V240920P002500002024-06-24 3:59PM EDT250.001.741.661.77-0.08-4.40%211,28818.98%
V240920P002550002024-06-21 2:34PM EDT255.002.512.282.400.00-163318.23%
V240920P002600002024-06-24 3:56PM EDT260.003.203.103.25-0.18-5.33%1863817.51%
V240920P002650002024-06-24 3:59PM EDT265.004.404.204.40-0.10-2.22%3693416.87%
V240920P002700002024-06-24 1:38PM EDT270.004.955.705.85-1.10-18.18%2187216.15%
V240920P002750002024-06-24 2:57PM EDT275.007.277.557.75-0.83-10.25%5751,21315.54%
V240920P002800002024-06-24 2:03PM EDT280.008.559.8510.05-1.47-14.67%611,06014.81%
V240920P002850002024-06-24 1:57PM EDT285.0011.0512.5012.90-1.01-8.37%561,62714.18%
V240920P002900002024-06-21 3:39PM EDT290.0016.2014.4516.550.00-251414.22%
V240920P002950002024-06-21 10:00AM EDT295.0019.9019.2520.950.00-28915.27%
V240920P003000002024-04-24 11:24AM EDT300.0025.7525.1026.400.00-25118.79%
V240920P003050002024-06-12 3:10PM EDT305.0033.3527.0030.000.00-7116.65%
V240920P003100002023-12-15 3:40PM EDT310.0053.5544.1547.050.00-1147.03%
V240920P003150002024-01-26 10:52AM EDT315.0049.1031.1532.700.00-430.00%
V240920P003200002024-05-10 1:36PM EDT320.0039.3039.3542.650.00-100.00%
V240920P003300002024-06-20 3:37PM EDT330.0053.5351.9054.900.00--024.93%
V240920P003350002024-06-20 3:37PM EDT335.0058.5557.1059.900.00--026.48%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--039.10%