U.S. markets closed
F S&P 500
5,643.75 +4.75 (+0.08%) F Dow Jones
41,692.00 +53.00 (+0.13%) F Nasdaq
19,467.00 +27.75 (+0.14%) E-mini Russell 2000 Index Futur
2,234.00 +3.30 (+0.15%) Petróleo
70.98 -0.21 (-0.29%) Oro
2,599.80 +7.40 (+0.29%)
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 comprapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| V250516C00180000 | 2024-06-03 10:11AM EDT | 180.00 | 99.31 | 94.65 | 98.10 | 0.00 | - | 2 | 6 | 0.00% |
| V250516C00190000 | 2024-07-25 9:37AM EDT | 190.00 | 71.35 | 82.40 | 86.15 | 0.00 | - | 2 | 0 | 0.00% |
| V250516C00195000 | 2024-07-29 3:29PM EDT | 195.00 | 75.65 | 79.60 | 82.85 | 0.00 | - | - | 1 | 0.00% |
| V250516C00200000 | 2024-05-28 2:46PM EDT | 200.00 | 82.00 | 74.80 | 78.30 | 0.00 | - | 1 | 3 | 0.00% |
| V250516C00210000 | 2024-07-30 10:22AM EDT | 210.00 | 62.35 | 71.60 | 72.90 | 0.00 | - | 2 | 5 | 0.00% |
| V250516C00220000 | 2024-08-21 11:49AM EDT | 220.00 | 58.00 | 78.10 | 79.70 | 0.00 | - | 2 | 8 | 38.93% |
| V250516C00230000 | 2024-07-23 1:57PM EDT | 230.00 | 47.78 | 49.35 | 51.80 | 0.00 | - | 3 | 9 | 0.00% |
| V250516C00240000 | 2024-08-16 1:14PM EDT | 240.00 | 42.15 | 56.75 | 57.55 | 0.00 | - | 1 | 22 | 27.05% |
| V250516C00250000 | 2024-09-17 2:02PM EDT | 250.00 | 52.75 | 52.05 | 52.90 | +1.34 | +2.61% | 2 | 73 | 31.14% |
| V250516C00260000 | 2024-09-13 10:31AM EDT | 260.00 | 40.90 | 43.25 | 46.10 | 0.00 | - | 1 | 78 | 30.84% |
| V250516C00270000 | 2024-09-17 2:00PM EDT | 270.00 | 37.15 | 36.40 | 37.90 | +3.46 | +10.27% | 1 | 60 | 28.29% |
| V250516C00280000 | 2024-09-16 9:46AM EDT | 280.00 | 29.15 | 29.35 | 30.60 | 0.00 | - | 5 | 165 | 26.36% |
| V250516C00290000 | 2024-09-17 3:34PM EDT | 290.00 | 23.78 | 23.40 | 24.75 | +1.11 | +4.90% | 4 | 70 | 25.46% |
| V250516C00300000 | 2024-09-17 3:34PM EDT | 300.00 | 18.43 | 18.10 | 18.70 | +0.63 | +3.54% | 13 | 94 | 23.67% |
| V250516C00310000 | 2024-09-17 3:56PM EDT | 310.00 | 13.65 | 13.60 | 14.10 | +1.15 | +9.20% | 2 | 77 | 22.71% |
| V250516C00320000 | 2024-09-17 10:05AM EDT | 320.00 | 10.15 | 9.95 | 10.40 | +2.80 | +38.10% | 5 | 46 | 21.95% |
| V250516C00330000 | 2024-09-16 11:55AM EDT | 330.00 | 6.66 | 7.10 | 7.50 | 0.00 | - | 1 | 97 | 21.35% |
| V250516C00340000 | 2024-09-11 9:57AM EDT | 340.00 | 4.05 | 5.05 | 7.30 | 0.00 | - | 2 | 16 | 23.70% |
| V250516C00350000 | 2024-09-11 12:27PM EDT | 350.00 | 2.49 | 3.50 | 4.80 | 0.00 | - | 196 | 134 | 22.40% |
| V250516C00360000 | 2024-08-14 3:44PM EDT | 360.00 | 0.82 | 2.06 | 2.21 | 0.00 | - | 1 | 17 | 19.56% |
| V250516C00370000 | 2024-05-16 12:55PM EDT | 370.00 | 2.25 | 0.88 | 1.43 | 0.00 | - | 1 | 8 | 19.26% |
| V250516C00380000 | 2024-09-09 12:23PM EDT | 380.00 | 1.22 | 1.15 | 1.27 | 0.00 | - | 12 | 11 | 20.35% |
| V250516C00390000 | 2024-09-11 9:48AM EDT | 390.00 | 0.66 | 0.72 | 0.99 | 0.00 | - | 1 | 5 | 20.81% |
| V250516C00400000 | 2024-07-16 3:33PM EDT | 400.00 | 0.41 | 0.10 | 0.41 | 0.00 | - | 2 | 7 | 19.13% |
| V250516C00410000 | 2024-08-05 9:30AM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| V250516C00420000 | 2024-07-16 3:34PM EDT | 420.00 | 0.26 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 20.68% |
| V250516C00430000 | 2024-08-14 12:26PM EDT | 430.00 | 0.14 | 0.12 | 0.31 | 0.00 | - | 2 | 6 | 21.78% |
Opciones de ventapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00130000 | 2024-08-26 3:45PM EDT | 130.00 | 0.07 | 0.01 | 0.59 | 0.00 | - | 20 | 35 | 48.88% |
| V250516P00135000 | 2024-08-13 2:53PM EDT | 135.00 | 0.24 | 0.01 | 1.78 | 0.00 | - | 10 | 72 | 50.07% |
| V250516P00140000 | 2024-08-13 2:55PM EDT | 140.00 | 0.30 | 0.01 | 2.13 | 0.00 | - | 10 | 23 | 56.53% |
| V250516P00145000 | 2024-08-13 2:57PM EDT | 145.00 | 0.34 | 0.01 | 2.16 | 0.00 | - | 10 | 27 | 54.33% |
| V250516P00150000 | 2024-08-13 3:16PM EDT | 150.00 | 0.41 | 0.01 | 2.19 | 0.00 | - | 10 | 32 | 52.20% |
| V250516P00155000 | 2024-08-08 2:56PM EDT | 155.00 | 0.77 | 0.16 | 0.56 | 0.00 | - | 5 | 36 | 38.83% |
| V250516P00160000 | 2024-07-08 12:32PM EDT | 160.00 | 0.50 | 0.77 | 1.08 | 0.00 | - | 1 | 11 | 41.48% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 42.99% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.39 | 1.11 | 0.00 | - | 10 | 76 | 38.00% |
| V250516P00175000 | 2024-07-24 2:17PM EDT | 175.00 | 1.03 | 0.37 | 1.11 | 0.00 | - | 1 | 21 | 36.23% |
| V250516P00180000 | 2024-08-06 2:52PM EDT | 180.00 | 1.89 | 0.62 | 0.84 | 0.00 | - | 4 | 32 | 32.76% |
| V250516P00185000 | 2024-07-22 3:53PM EDT | 185.00 | 1.01 | 0.80 | 1.45 | 0.00 | - | 2 | 18 | 34.63% |
| V250516P00190000 | 2024-08-20 10:44AM EDT | 190.00 | 1.37 | 0.58 | 0.80 | 0.00 | - | 5 | 7 | 29.31% |
| V250516P00195000 | 2024-09-03 12:21PM EDT | 195.00 | 0.98 | 0.69 | 0.92 | 0.00 | - | 1 | 54 | 28.52% |
| V250516P00200000 | 2024-09-13 1:38PM EDT | 200.00 | 0.99 | 0.82 | 1.06 | 0.00 | - | 1 | 52 | 27.75% |
| V250516P00210000 | 2024-09-16 11:20AM EDT | 210.00 | 1.36 | 1.18 | 1.41 | 0.00 | - | 4 | 53 | 26.25% |
| V250516P00220000 | 2024-09-16 9:32AM EDT | 220.00 | 1.85 | 1.63 | 1.86 | 0.00 | - | 1 | 50 | 24.76% |
| V250516P00230000 | 2024-08-29 1:22PM EDT | 230.00 | 2.40 | 2.28 | 2.54 | -1.40 | -36.84% | 1 | 60 | 23.52% |
| V250516P00240000 | 2024-09-17 1:06PM EDT | 240.00 | 3.33 | 2.85 | 3.45 | -0.35 | -9.51% | 2 | 101 | 22.30% |
| V250516P00250000 | 2024-09-13 2:00PM EDT | 250.00 | 5.10 | 2.58 | 4.75 | 0.00 | - | 1 | 135 | 21.25% |
| V250516P00260000 | 2024-09-16 12:45PM EDT | 260.00 | 6.65 | 6.15 | 6.45 | 0.00 | - | 1 | 484 | 20.18% |
| V250516P00270000 | 2024-09-16 1:03PM EDT | 270.00 | 9.00 | 8.40 | 8.75 | 0.00 | - | 1 | 125 | 19.21% |
| V250516P00280000 | 2024-09-17 3:34PM EDT | 280.00 | 11.54 | 10.50 | 11.70 | -5.76 | -33.29% | 3 | 29 | 18.22% |
| V250516P00290000 | 2024-09-17 3:34PM EDT | 290.00 | 15.24 | 15.00 | 15.45 | -2.98 | -16.36% | 2 | 27 | 17.23% |
| V250516P00300000 | 2024-09-09 11:44AM EDT | 300.00 | 23.32 | 19.60 | 20.15 | 0.00 | - | 1 | 47 | 16.26% |
| V250516P00310000 | 2024-08-27 11:32AM EDT | 310.00 | 41.80 | 24.95 | 26.65 | 0.00 | - | 3 | 1 | 16.18% |
| V250516P00320000 | 2024-05-20 9:34AM EDT | 320.00 | 41.70 | 44.30 | 48.50 | 0.00 | - | 1 | 0 | 32.73% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 46.28% |
| V250516P00360000 | 2024-05-28 10:20AM EDT | 360.00 | 88.00 | 91.00 | 94.95 | 0.00 | - | 2 | 0 | 51.69% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 55.42% |
© 2024 Yahoo. Todos los derechos reservados.