Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221C00195000 | 2024-08-29 12:52PM EDT | 195.00 | 84.45 | 92.60 | 95.70 | 0.00 | - | - | 1 | 51.54% |
| V250221C00205000 | 2024-08-01 1:45PM EDT | 205.00 | 65.80 | 74.80 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| V250221C00210000 | 2024-08-23 10:17AM EDT | 210.00 | 63.20 | 78.30 | 80.95 | 0.00 | - | 3 | 4 | 44.59% |
| V250221C00215000 | 2024-08-23 3:36PM EDT | 215.00 | 58.90 | 73.60 | 76.55 | 0.00 | - | 2 | 3 | 43.59% |
| V250221C00220000 | 2024-08-29 2:28PM EDT | 220.00 | 61.70 | 70.60 | 71.35 | 0.00 | - | 1 | 12 | 40.63% |
| V250221C00225000 | 2024-08-29 2:28PM EDT | 225.00 | 57.15 | 65.50 | 66.85 | 0.00 | - | 2 | 11 | 39.31% |
| V250221C00230000 | 2024-09-03 2:10PM EDT | 230.00 | 57.60 | 61.10 | 62.10 | 0.00 | - | 1 | 46 | 37.38% |
| V250221C00235000 | 2024-08-29 1:48PM EDT | 235.00 | 47.75 | 56.00 | 57.95 | 0.00 | - | 4 | 25 | 36.62% |
| V250221C00240000 | 2024-09-03 12:04PM EDT | 240.00 | 49.50 | 52.60 | 52.95 | 0.00 | - | 6 | 47 | 34.13% |
| V250221C00245000 | 2024-08-29 2:28PM EDT | 245.00 | 39.80 | 47.35 | 48.65 | 0.00 | - | 5 | 31 | 32.90% |
| V250221C00250000 | 2024-08-26 12:56PM EDT | 250.00 | 30.65 | 43.90 | 44.45 | 0.00 | - | 2 | 21 | 31.73% |
| V250221C00255000 | 2024-09-09 9:43AM EDT | 255.00 | 38.00 | 38.50 | 40.25 | +1.15 | +3.12% | 5 | 20 | 30.43% |
| V250221C00260000 | 2024-09-03 12:41PM EDT | 260.00 | 33.20 | 35.65 | 36.30 | 0.00 | - | 3 | 13 | 29.38% |
| V250221C00265000 | 2024-08-30 1:09PM EDT | 265.00 | 24.65 | 32.25 | 32.60 | 0.00 | - | 2 | 34 | 28.54% |
| V250221C00270000 | 2024-09-05 10:25AM EDT | 270.00 | 24.80 | 27.60 | 29.00 | 0.00 | - | 1 | 35 | 27.64% |
| V250221C00275000 | 2024-09-09 10:22AM EDT | 275.00 | 24.88 | 24.80 | 25.45 | +4.28 | +20.78% | 3 | 19 | 26.62% |
| V250221C00280000 | 2024-09-09 10:22AM EDT | 280.00 | 21.60 | 22.00 | 22.25 | +3.12 | +16.88% | 8 | 428 | 25.85% |
| V250221C00285000 | 2024-09-04 12:39PM EDT | 285.00 | 18.72 | 18.85 | 19.30 | +2.52 | +15.56% | 1 | 462 | 25.17% |
| V250221C00290000 | 2024-09-09 9:46AM EDT | 290.00 | 15.03 | 16.30 | 16.55 | +2.43 | +19.29% | 1 | 60 | 24.49% |
| V250221C00295000 | 2024-09-06 11:36AM EDT | 295.00 | 10.90 | 13.85 | 14.10 | 0.00 | - | 8 | 340 | 23.94% |
| V250221C00300000 | 2024-09-06 12:17PM EDT | 300.00 | 11.45 | 11.60 | 11.80 | +2.35 | +25.82% | 2 | 204 | 23.30% |
| V250221C00305000 | 2024-08-30 1:15PM EDT | 305.00 | 5.76 | 9.60 | 9.80 | 0.00 | - | 5 | 80 | 22.77% |
| V250221C00310000 | 2024-09-04 11:15AM EDT | 310.00 | 6.30 | 7.90 | 8.10 | 0.00 | - | 2 | 16 | 22.36% |
| V250221C00315000 | 2024-09-06 12:02PM EDT | 315.00 | 4.90 | 6.40 | 6.65 | 0.00 | - | 4 | 173 | 22.03% |
| V250221C00320000 | 2024-09-05 11:32AM EDT | 320.00 | 3.61 | 5.20 | 5.45 | 0.00 | - | 6 | 26 | 21.79% |
| V250221C00325000 | 2024-09-04 3:24PM EDT | 325.00 | 3.46 | 4.25 | 4.40 | 0.00 | - | 1 | 5 | 21.52% |
| V250221C00330000 | 2024-08-30 12:11PM EDT | 330.00 | 1.64 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 21.44% |
| V250221C00335000 | 2024-08-26 1:50PM EDT | 335.00 | 0.89 | 2.75 | 2.98 | 0.00 | - | 20 | 22 | 21.48% |
| V250221C00360000 | 2024-09-03 2:30PM EDT | 360.00 | 0.55 | 0.85 | 0.94 | 0.00 | - | - | 1 | 21.01% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221P00130000 | 2024-08-26 3:42PM EDT | 130.00 | 0.13 | 0.01 | 0.36 | 0.00 | - | - | 10 | 53.52% |
| V250221P00150000 | 2024-08-23 12:34PM EDT | 150.00 | 0.15 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 46.95% |
| V250221P00160000 | 2024-07-29 9:45AM EDT | 160.00 | 0.12 | 0.08 | 0.65 | 0.00 | - | - | 5 | 44.40% |
| V250221P00165000 | 2024-09-04 9:49AM EDT | 165.00 | 0.30 | 0.06 | 0.50 | 0.00 | - | 1 | 1 | 40.53% |
| V250221P00170000 | 2024-09-03 1:51PM EDT | 170.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | - | 1 | 39.16% |
| V250221P00175000 | 2024-08-05 2:10PM EDT | 175.00 | 1.32 | 0.03 | 0.60 | 0.00 | - | - | 1 | 37.77% |
| V250221P00180000 | 2024-08-22 1:56PM EDT | 180.00 | 0.65 | 0.20 | 0.67 | 0.00 | - | - | 20 | 36.54% |
| V250221P00190000 | 2024-08-02 12:57PM EDT | 190.00 | 1.15 | 0.32 | 1.05 | 0.00 | - | 3 | 3 | 35.66% |
| V250221P00195000 | 2024-08-26 1:54PM EDT | 195.00 | 0.96 | 0.42 | 0.93 | 0.00 | - | - | 20 | 32.92% |
| V250221P00200000 | 2024-08-23 2:40PM EDT | 200.00 | 1.13 | 0.52 | 1.05 | 0.00 | - | 2 | 65 | 31.82% |
| V250221P00205000 | 2024-08-22 3:53PM EDT | 205.00 | 1.43 | 0.63 | 1.31 | 0.00 | - | 7 | 483 | 31.40% |
| V250221P00210000 | 2024-08-26 12:02PM EDT | 210.00 | 1.50 | 0.77 | 1.35 | 0.00 | - | 3 | 609 | 29.70% |
| V250221P00215000 | 2024-09-04 3:20PM EDT | 215.00 | 1.40 | 1.15 | 1.26 | 0.00 | - | 1 | 65 | 27.41% |
| V250221P00220000 | 2024-09-03 1:02PM EDT | 220.00 | 1.48 | 1.41 | 1.47 | 0.00 | - | 3 | 57 | 26.51% |
| V250221P00225000 | 2024-09-06 2:51PM EDT | 225.00 | 2.10 | 1.65 | 1.73 | 0.00 | - | 2 | 65 | 25.69% |
| V250221P00230000 | 2024-09-05 3:56PM EDT | 230.00 | 2.45 | 1.97 | 2.10 | 0.00 | - | 28 | 46 | 25.07% |
| V250221P00235000 | 2024-09-04 3:20PM EDT | 235.00 | 2.78 | 2.35 | 2.45 | 0.00 | - | 2 | 106 | 24.21% |
| V250221P00240000 | 2024-08-23 3:45PM EDT | 240.00 | 4.80 | 2.80 | 2.94 | 0.00 | - | 3 | 195 | 23.55% |
| V250221P00245000 | 2024-09-04 3:20PM EDT | 245.00 | 4.00 | 3.40 | 3.55 | 0.00 | - | 29 | 113 | 22.96% |
| V250221P00250000 | 2024-09-04 3:20PM EDT | 250.00 | 4.80 | 4.05 | 4.25 | 0.00 | - | 21 | 227 | 22.34% |
| V250221P00255000 | 2024-09-04 3:20PM EDT | 255.00 | 5.75 | 4.90 | 5.05 | 0.00 | - | 20 | 146 | 21.67% |
| V250221P00260000 | 2024-09-09 10:36AM EDT | 260.00 | 5.90 | 5.80 | 6.00 | -1.38 | -18.96% | 17 | 169 | 21.02% |
| V250221P00265000 | 2024-09-06 10:17AM EDT | 265.00 | 8.40 | 7.00 | 7.10 | 0.00 | - | 3 | 74 | 20.36% |
| V250221P00270000 | 2024-08-30 1:53PM EDT | 270.00 | 10.60 | 8.30 | 8.50 | 0.00 | - | 5 | 51 | 19.88% |
| V250221P00275000 | 2024-09-09 10:36AM EDT | 275.00 | 9.90 | 9.85 | 10.35 | -2.25 | -18.52% | 2 | 45 | 19.71% |
| V250221P00280000 | 2024-09-05 3:16PM EDT | 280.00 | 14.25 | 11.55 | 11.85 | 0.00 | - | 1 | 42 | 18.74% |
| V250221P00285000 | 2024-09-05 3:31PM EDT | 285.00 | 16.45 | 13.60 | 13.85 | 0.00 | - | - | 7 | 18.11% |
| V250221P00290000 | 2024-08-13 2:19PM EDT | 290.00 | 31.10 | 15.80 | 16.25 | 0.00 | - | - | 1 | 17.64% |
| V250221P00300000 | 2024-09-06 12:59PM EDT | 300.00 | 25.50 | 20.75 | 22.00 | 0.00 | - | 1 | 5 | 16.79% |
| V250221P00305000 | 2024-08-22 3:23PM EDT | 305.00 | 37.45 | 24.05 | 25.10 | 0.00 | - | - | 1 | 16.03% |
© 2024 Yahoo. Todos los derechos reservados.