U.S. markets open in 15 minutes

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
276.82+3.20 (+1.17%)
Al cierre: 04:00PM EDT
277.76 +0.94 (+0.34%)
Antes de la apertura del mercado: 09:15AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V241115C001350002024-04-29 1:21PM EDT135.00140.35136.35139.250.00-120.00%
V241115C001400002024-02-06 12:41PM EDT140.00138.95140.00143.600.00--184.18%
V241115C001500002024-02-06 3:06PM EDT150.00130.25130.45134.050.00--179.00%
V241115C001550002024-04-11 3:09PM EDT155.00126.04126.75129.800.00-17838679.57%
V241115C001750002024-01-31 11:48AM EDT175.00105.650.000.000.00--10.00%
V241115C001800002024-02-06 12:39PM EDT180.00101.35102.05105.550.00-16964.82%
V241115C001850002024-05-14 10:44AM EDT185.0094.2089.2590.650.00--10.00%
V241115C001900002024-02-06 12:23PM EDT190.0092.1592.6596.150.00-81260.42%
V241115C001950002024-02-06 11:43AM EDT195.0087.4088.0091.450.00--1258.29%
V241115C002000002024-02-23 11:24AM EDT200.0093.5088.7092.500.00-12469.37%
V241115C002100002024-04-23 10:17AM EDT210.0070.100.000.000.00-2470.00%
V241115C002200002024-06-20 10:46AM EDT220.0060.100.000.000.00-2320.00%
V241115C002300002024-06-20 11:57AM EDT230.0050.200.000.000.00-2280.00%
V241115C002400002024-06-20 10:45AM EDT240.0041.900.000.000.00-21700.00%
V241115C002500002024-06-20 3:06PM EDT250.0035.050.000.000.00-371420.00%
V241115C002600002024-06-12 2:36PM EDT260.0023.000.000.000.00-14480.00%
V241115C002700002024-06-18 1:05PM EDT270.0017.200.000.000.00-271930.00%
V241115C002800002024-06-20 2:12PM EDT280.0014.600.000.000.00-163210.39%
V241115C002900002024-06-20 3:56PM EDT290.009.350.000.000.00-326931.56%
V241115C003000002024-06-20 12:32PM EDT300.005.290.000.000.00-116073.13%
V241115C003100002024-06-20 3:50PM EDT310.003.300.000.000.00-92483.13%
V241115C003200002024-06-18 1:01PM EDT320.001.390.000.000.00-22156.25%
V241115C003300002024-06-20 2:19PM EDT330.001.170.000.000.00-2706.25%
V241115C003400002024-06-13 10:51AM EDT340.000.390.000.000.00-5476.25%
V241115C003500002024-06-06 3:10PM EDT350.000.380.000.000.00-30406.25%
V241115C003600002024-05-15 3:58PM EDT360.000.430.100.200.00-11118.97%
V241115C003700002024-05-14 1:31PM EDT370.000.200.060.150.00-21419.85%
V241115C003800002024-02-06 11:50AM EDT380.000.660.640.730.00--627.11%
V241115C003900002024-05-13 2:30PM EDT390.000.120.020.480.00-3426.94%
V241115C004000002024-02-06 11:48AM EDT400.000.350.300.370.00--027.47%
V241115C004100002024-03-08 10:30AM EDT410.000.250.100.270.00-11127.74%
V241115C004200002024-02-28 12:35PM EDT420.000.260.110.180.00--2527.66%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V241115P001350002024-06-05 10:20AM EDT135.000.130.000.000.00-1623025.00%
V241115P001400002024-04-18 9:42AM EDT140.000.250.020.430.00-7851.37%
V241115P001450002024-06-07 12:49PM EDT145.000.120.000.000.00-4625.00%
V241115P001500002024-06-07 12:48PM EDT150.000.160.000.000.00-41325.00%
V241115P001550002024-06-07 12:47PM EDT155.000.250.000.000.00-437812.50%
V241115P001600002024-06-05 3:15PM EDT160.000.250.000.000.00-3612.50%
V241115P001650002024-06-05 3:13PM EDT165.000.300.000.000.00-2212.50%
V241115P001700002024-06-14 1:17PM EDT170.000.190.000.000.00-52012.50%
V241115P001750002024-06-14 10:02AM EDT175.000.290.000.000.00-13412.50%
V241115P001800002024-06-05 3:04PM EDT180.000.280.000.000.00-14012.50%
V241115P001850002024-06-17 2:47PM EDT185.000.310.000.000.00-14912.50%
V241115P001900002024-05-14 3:46PM EDT190.000.460.260.540.00-23631.52%
V241115P001950002024-03-25 12:12PM EDT195.001.150.841.060.00-11633.66%
V241115P002000002024-06-17 12:47PM EDT200.000.580.000.000.00-206912.50%
V241115P002100002024-05-31 2:09PM EDT210.000.980.000.000.00-2376.25%
V241115P002200002024-06-11 3:06PM EDT220.001.100.000.000.00-20876.25%
V241115P002300002024-06-20 3:47PM EDT230.001.450.000.000.00-11736.25%
V241115P002400002024-06-17 2:53PM EDT240.002.940.000.000.00-11816.25%
V241115P002500002024-06-20 3:23PM EDT250.003.500.000.000.00-51573.13%
V241115P002600002024-06-20 2:18PM EDT260.005.150.000.000.00-23791.56%
V241115P002700002024-06-20 2:43PM EDT270.008.000.000.000.00-32130.78%
V241115P002800002024-06-11 10:06AM EDT280.0013.750.000.000.00-15670.00%
V241115P002900002024-06-12 3:50PM EDT290.0021.720.000.000.00-21620.00%
V241115P003000002024-05-29 9:56AM EDT300.0030.950.000.000.00-5290.00%
V241115P003100002024-05-15 12:47PM EDT310.0029.7038.8040.300.00-3026.04%
V241115P003300002024-01-25 4:58PM EDT330.0057.7444.7547.500.00-1000.00%
V241115P003400002024-01-25 4:58PM EDT340.0067.6554.5057.650.00-1000.00%