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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241101C00200000 | 2024-10-03 11:22AM EDT | 200.00 | 79.25 | 77.45 | 79.70 | 0.00 | - | - | 1 | 78.71% |
| V241101C00225000 | 2024-09-25 9:34AM EDT | 225.00 | 48.20 | 52.60 | 55.10 | 0.00 | - | - | 1 | 58.37% |
| V241101C00245000 | 2024-09-27 10:44AM EDT | 245.00 | 34.27 | 32.95 | 35.25 | 0.00 | - | 1 | 0 | 50.27% |
| V241101C00250000 | 2024-10-10 12:49PM EDT | 250.00 | 28.15 | 28.85 | 29.35 | 0.00 | - | 2 | 16 | 38.33% |
| V241101C00255000 | 2024-09-30 10:23AM EDT | 255.00 | 22.45 | 23.50 | 24.95 | 0.00 | - | 5 | 4 | 37.09% |
| V241101C00260000 | 2024-10-11 3:24PM EDT | 260.00 | 20.41 | 19.55 | 20.00 | +1.91 | +10.32% | 6 | 18 | 31.71% |
| V241101C00265000 | 2024-10-11 1:36PM EDT | 265.00 | 15.51 | 15.30 | 15.65 | -0.66 | -4.08% | 1 | 46 | 29.10% |
| V241101C00270000 | 2024-10-11 3:24PM EDT | 270.00 | 12.11 | 11.40 | 11.70 | +1.61 | +15.33% | 17 | 63 | 27.10% |
| V241101C00275000 | 2024-10-11 3:13PM EDT | 275.00 | 8.40 | 8.05 | 8.30 | +0.50 | +6.33% | 144 | 220 | 25.65% |
| V241101C00280000 | 2024-10-11 3:23PM EDT | 280.00 | 5.52 | 5.35 | 5.55 | +0.82 | +17.45% | 18 | 167 | 24.63% |
| V241101C00285000 | 2024-10-11 3:41PM EDT | 285.00 | 3.40 | 3.25 | 3.45 | +0.10 | +3.03% | 33 | 213 | 23.78% |
| V241101C00290000 | 2024-10-11 3:41PM EDT | 290.00 | 2.00 | 1.87 | 1.98 | +0.13 | +6.95% | 67 | 876 | 23.09% |
| V241101C00295000 | 2024-10-11 3:53PM EDT | 295.00 | 1.11 | 1.00 | 1.14 | +0.05 | +4.72% | 113 | 420 | 23.17% |
| V241101C00300000 | 2024-10-11 2:11PM EDT | 300.00 | 0.55 | 0.51 | 0.59 | -0.02 | -3.51% | 10 | 127 | 22.95% |
| V241101C00305000 | 2024-10-11 3:23PM EDT | 305.00 | 0.30 | 0.27 | 0.33 | +0.05 | +20.00% | 5 | 136 | 23.44% |
| V241101C00310000 | 2024-10-11 3:18PM EDT | 310.00 | 0.18 | 0.09 | 0.22 | -0.03 | -14.29% | 5 | 17 | 24.71% |
| V241101C00315000 | 2024-10-09 1:49PM EDT | 315.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 2 | 109 | 25.98% |
| V241101C00320000 | 2024-10-07 9:30AM EDT | 320.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 10 | 30 | 27.39% |
| V241101C00325000 | 2024-10-01 12:24PM EDT | 325.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 41.65% |
| V241101C00330000 | 2024-09-30 2:19PM EDT | 330.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 44.75% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241101P00200000 | 2024-09-25 10:10AM EDT | 200.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | - | 9 | 54.69% |
| V241101P00205000 | 2024-09-26 9:46AM EDT | 205.00 | 0.33 | 0.01 | 0.34 | 0.00 | - | - | 14 | 58.30% |
| V241101P00210000 | 2024-09-27 11:14AM EDT | 210.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 60.94% |
| V241101P00215000 | 2024-09-27 2:31PM EDT | 215.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 1 | 12 | 56.79% |
| V241101P00220000 | 2024-10-11 11:27AM EDT | 220.00 | 0.08 | 0.04 | 0.14 | -0.04 | -33.33% | 2 | 9 | 44.82% |
| V241101P00225000 | 2024-10-11 3:22PM EDT | 225.00 | 0.15 | 0.07 | 0.17 | -0.06 | -28.57% | 1 | 31 | 42.19% |
| V241101P00230000 | 2024-10-11 3:53PM EDT | 230.00 | 0.14 | 0.14 | 0.18 | -0.07 | -33.33% | 2 | 24 | 38.67% |
| V241101P00235000 | 2024-10-09 1:25PM EDT | 235.00 | 0.24 | 0.17 | 0.27 | 0.00 | - | 2 | 13 | 37.26% |
| V241101P00240000 | 2024-10-09 12:48PM EDT | 240.00 | 0.32 | 0.21 | 0.32 | 0.00 | - | 12 | 56 | 34.33% |
| V241101P00245000 | 2024-10-11 11:55AM EDT | 245.00 | 0.40 | 0.30 | 0.44 | -0.02 | -4.76% | 34 | 63 | 32.23% |
| V241101P00250000 | 2024-10-11 3:24PM EDT | 250.00 | 0.50 | 0.47 | 0.56 | -0.22 | -30.56% | 43 | 167 | 29.54% |
| V241101P00255000 | 2024-10-11 3:55PM EDT | 255.00 | 0.77 | 0.66 | 1.08 | -0.20 | -20.62% | 8 | 230 | 29.91% |
| V241101P00260000 | 2024-10-11 3:58PM EDT | 260.00 | 1.21 | 1.07 | 1.30 | -0.21 | -14.79% | 61 | 501 | 26.45% |
| V241101P00265000 | 2024-10-11 3:37PM EDT | 265.00 | 1.90 | 1.78 | 2.00 | -0.18 | -8.65% | 70 | 311 | 25.04% |
| V241101P00270000 | 2024-10-11 3:56PM EDT | 270.00 | 2.99 | 2.94 | 3.05 | -0.24 | -7.43% | 56 | 273 | 23.65% |
| V241101P00275000 | 2024-10-11 3:34PM EDT | 275.00 | 4.20 | 4.55 | 4.70 | -0.55 | -11.58% | 38 | 84 | 22.74% |
| V241101P00280000 | 2024-10-11 3:40PM EDT | 280.00 | 6.60 | 6.75 | 7.00 | -0.50 | -7.04% | 23 | 97 | 21.95% |
| V241101P00285000 | 2024-10-11 3:30PM EDT | 285.00 | 9.40 | 9.60 | 9.95 | -1.80 | -16.07% | 5 | 27 | 21.05% |
| V241101P00290000 | 2024-10-11 3:48PM EDT | 290.00 | 13.28 | 13.20 | 14.55 | -2.42 | -15.41% | 2 | 8 | 25.09% |
| V241101P00295000 | 2024-10-08 2:10PM EDT | 295.00 | 20.08 | 16.30 | 19.35 | 0.00 | - | 6 | 16 | 29.25% |
| V241101P00360000 | 2024-10-01 12:15PM EDT | 360.00 | 81.70 | 80.05 | 84.05 | 0.00 | - | 1 | 0 | 74.89% |
© 2024 Yahoo. Todos los derechos reservados.