V - Visa Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616C00090000 | 2023-02-17 11:29AM EDT | 90.00 | 135.40 | 126.15 | 128.95 | 0.00 | - | 1 | 2 | 0.00% |
| V230616C00100000 | 2023-05-12 1:15PM EDT | 100.00 | 130.86 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| V230616C00105000 | 2023-05-24 9:44AM EDT | 105.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V230616C00110000 | 2023-04-14 3:10PM EDT | 110.00 | 124.32 | 121.20 | 122.70 | 0.00 | - | 2 | 4 | 344.24% |
| V230616C00115000 | 2022-10-19 12:46PM EDT | 115.00 | 75.06 | 98.15 | 99.70 | 0.00 | - | 2 | 15 | 0.00% |
| V230616C00120000 | 2023-05-23 12:27PM EDT | 120.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| V230616C00125000 | 2022-11-17 11:54AM EDT | 125.00 | 87.50 | 84.20 | 86.15 | 0.00 | - | 3 | 9 | 0.00% |
| V230616C00130000 | 2023-05-09 1:11PM EDT | 130.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| V230616C00135000 | 2023-05-10 9:35AM EDT | 135.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| V230616C00140000 | 2023-03-02 11:53AM EDT | 140.00 | 80.10 | 85.20 | 87.55 | 0.00 | - | 1 | 11 | 190.50% |
| V230616C00145000 | 2023-05-10 11:05AM EDT | 145.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 75 | 82 | 0.00% |
| V230616C00150000 | 2023-04-21 9:40AM EDT | 150.00 | 85.89 | 83.25 | 84.45 | 0.00 | - | 5 | 89 | 241.21% |
| V230616C00155000 | 2023-05-10 11:09AM EDT | 155.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 0.00% |
| V230616C00160000 | 2023-05-15 2:01PM EDT | 160.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| V230616C00165000 | 2023-03-17 1:17PM EDT | 165.00 | 56.10 | 69.90 | 70.70 | 0.00 | - | 1 | 24 | 213.14% |
| V230616C00170000 | 2023-05-19 11:30AM EDT | 170.00 | 63.11 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| V230616C00175000 | 2023-05-23 9:30AM EDT | 175.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| V230616C00180000 | 2023-05-26 11:02AM EDT | 180.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| V230616C00185000 | 2023-05-19 3:50PM EDT | 185.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,475 | 0.00% |
| V230616C00190000 | 2023-05-25 3:27PM EDT | 190.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 0.00% |
| V230616C00195000 | 2023-05-25 9:39AM EDT | 195.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| V230616C00200000 | 2023-05-30 2:55PM EDT | 200.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616C00205000 | 2023-05-30 1:44PM EDT | 205.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 0.00% |
| V230616C00210000 | 2023-05-30 1:19PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,720 | 0.00% |
| V230616C00212500 | 2023-05-30 3:46PM EDT | 212.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| V230616C00215000 | 2023-05-30 3:46PM EDT | 215.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V230616C00217500 | 2023-05-30 2:48PM EDT | 217.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 81 | 108 | 0.00% |
| V230616C00220000 | 2023-05-30 3:58PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 135 | 3,367 | 0.00% |
| V230616C00222500 | 2023-05-30 3:59PM EDT | 222.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 488 | 575 | 0.39% |
| V230616C00225000 | 2023-05-30 3:56PM EDT | 225.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 340 | 6,903 | 1.56% |
| V230616C00227500 | 2023-05-30 3:45PM EDT | 227.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 529 | 897 | 3.13% |
| V230616C00230000 | 2023-05-30 3:59PM EDT | 230.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 350 | 4,326 | 3.13% |
| V230616C00232500 | 2023-05-30 3:12PM EDT | 232.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 76 | 319 | 6.25% |
| V230616C00235000 | 2023-05-30 3:45PM EDT | 235.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 413 | 6,339 | 6.25% |
| V230616C00237500 | 2023-05-30 3:13PM EDT | 237.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 139 | 391 | 6.25% |
| V230616C00240000 | 2023-05-30 3:56PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 333 | 5,415 | 6.25% |
| V230616C00242500 | 2023-05-30 9:57AM EDT | 242.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| V230616C00245000 | 2023-05-30 3:50PM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 287 | 4,554 | 12.50% |
| V230616C00247500 | 2023-05-30 12:42PM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 12.50% |
| V230616C00250000 | 2023-05-30 2:51PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 5,187 | 12.50% |
| V230616C00252500 | 2023-05-26 11:02AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 600 | 540 | 12.50% |
| V230616C00255000 | 2023-05-30 3:40PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 4,878 | 12.50% |
| V230616C00260000 | 2023-05-30 3:41PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,361 | 12.50% |
| V230616C00262500 | 2023-05-30 3:41PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| V230616C00265000 | 2023-05-30 3:41PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 804 | 12.50% |
| V230616C00270000 | 2023-05-23 2:40PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 457 | 25.00% |
| V230616C00275000 | 2023-05-30 3:50PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 25.00% |
| V230616C00280000 | 2023-05-18 3:03PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| V230616C00285000 | 2023-04-26 3:29PM EDT | 285.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 104 | 45.31% |
| V230616C00290000 | 2023-05-23 9:37AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| V230616C00295000 | 2023-05-23 12:06PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| V230616C00300000 | 2023-05-25 12:00PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| V230616C00305000 | 2023-04-27 10:50AM EDT | 305.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 71 | 52.34% |
| V230616C00310000 | 2023-05-03 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| V230616C00320000 | 2023-05-18 11:38AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 25.00% |
| V230616C00330000 | 2023-01-25 12:37PM EDT | 330.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 63.67% |
| V230616C00340000 | 2023-05-25 12:00PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 50.00% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616P00090000 | 2023-05-30 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 50.00% |
| V230616P00095000 | 2023-02-28 2:54PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 103 | 134.38% |
| V230616P00100000 | 2023-05-25 12:48PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V230616P00105000 | 2023-04-12 11:35AM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 88 | 135.55% |
| V230616P00110000 | 2023-05-30 2:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 50.00% |
| V230616P00115000 | 2023-05-23 12:11PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 50.00% |
| V230616P00120000 | 2023-05-30 2:13PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 4,082 | 50.00% |
| V230616P00125000 | 2023-05-18 1:12PM EDT | 125.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 342 | 104.30% |
| V230616P00130000 | 2023-05-08 3:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 50.00% |
| V230616P00135000 | 2023-05-30 1:55PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 50.00% |
| V230616P00140000 | 2023-05-22 2:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| V230616P00145000 | 2023-04-27 11:07AM EDT | 145.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 934 | 76.17% |
| V230616P00150000 | 2023-05-25 1:23PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 946 | 50.00% |
| V230616P00155000 | 2023-05-30 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 25.00% |
| V230616P00160000 | 2023-05-23 1:09PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 654 | 25.00% |
| V230616P00165000 | 2023-05-30 9:46AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,333 | 25.00% |
| V230616P00170000 | 2023-05-30 12:07PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 25.00% |
| V230616P00175000 | 2023-05-30 1:36PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,174 | 25.00% |
| V230616P00180000 | 2023-05-30 2:42PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,219 | 25.00% |
| V230616P00185000 | 2023-05-30 2:41PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 3,307 | 12.50% |
| V230616P00190000 | 2023-05-30 3:53PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 3,142 | 12.50% |
| V230616P00195000 | 2023-05-30 3:52PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| V230616P00200000 | 2023-05-30 3:37PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,129 | 4,429 | 12.50% |
| V230616P00205000 | 2023-05-30 3:50PM EDT | 205.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 135 | 4,683 | 6.25% |
| V230616P00207500 | 2023-05-30 1:53PM EDT | 207.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 52 | 210 | 6.25% |
| V230616P00210000 | 2023-05-30 3:42PM EDT | 210.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 150 | 3,899 | 6.25% |
| V230616P00212500 | 2023-05-30 3:52PM EDT | 212.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 99 | 261 | 6.25% |
| V230616P00215000 | 2023-05-30 3:52PM EDT | 215.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 245 | 4,544 | 3.13% |
| V230616P00217500 | 2023-05-30 3:47PM EDT | 217.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 827 | 622 | 1.56% |
| V230616P00220000 | 2023-05-30 3:51PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 246 | 6,522 | 0.78% |
| V230616P00222500 | 2023-05-30 3:36PM EDT | 222.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 450 | 624 | 0.00% |
| V230616P00225000 | 2023-05-30 2:28PM EDT | 225.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| V230616P00227500 | 2023-05-30 1:10PM EDT | 227.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 0.00% |
| V230616P00230000 | 2023-05-30 3:02PM EDT | 230.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 29 | 11,209 | 0.00% |
| V230616P00232500 | 2023-05-26 10:13AM EDT | 232.50 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| V230616P00235000 | 2023-05-30 10:24AM EDT | 235.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 0.00% |
| V230616P00237500 | 2023-05-30 1:08PM EDT | 237.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| V230616P00240000 | 2023-05-30 1:32PM EDT | 240.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| V230616P00242500 | 2023-05-23 9:30AM EDT | 242.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V230616P00245000 | 2023-05-24 3:09PM EDT | 245.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 640 | 101 | 0.00% |
| V230616P00250000 | 2023-05-24 3:47PM EDT | 250.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 805 | 136 | 0.00% |
| V230616P00255000 | 2023-05-15 9:33AM EDT | 255.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00257500 | 2023-05-23 10:07AM EDT | 257.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V230616P00260000 | 2023-05-23 11:30AM EDT | 260.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V230616P00265000 | 2023-05-19 3:50PM EDT | 265.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00270000 | 2023-01-10 1:02PM EDT | 270.00 | 50.51 | 39.45 | 39.95 | 0.00 | - | 4 | 2 | 0.00% |
| V230616P00275000 | 2023-01-23 2:56PM EDT | 275.00 | 50.01 | 53.55 | 56.25 | 0.00 | - | 2 | 0 | 73.22% |
| V230616P00280000 | 2023-05-23 10:41AM EDT | 280.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00285000 | 2023-05-04 10:46AM EDT | 285.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00290000 | 2023-05-24 9:49AM EDT | 290.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00300000 | 2023-03-13 3:29PM EDT | 300.00 | 84.77 | 71.85 | 73.20 | 0.00 | - | 6 | 0 | 0.00% |
| V230616P00305000 | 2022-06-01 10:11AM EDT | 305.00 | 93.90 | 109.00 | 110.60 | 0.00 | - | 2 | 0 | 266.00% |
| V230616P00310000 | 2023-05-18 3:49PM EDT | 310.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V230616P00320000 | 2023-04-14 12:27PM EDT | 320.00 | 87.12 | 87.90 | 89.35 | 0.00 | - | 2 | 0 | 0.00% |
| V230616P00330000 | 2023-04-14 12:27PM EDT | 330.00 | 97.06 | 97.90 | 99.30 | 0.00 | - | 4 | 0 | 0.00% |
| V230616P00340000 | 2023-01-10 1:02PM EDT | 340.00 | 120.45 | 109.20 | 110.05 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.