V - Visa Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230915C00105000 | 2023-04-14 3:10PM EDT | 105.00 | 130.21 | 127.00 | 128.55 | 0.00 | - | 2 | 137 | 147.95% |
| V230915C00110000 | 2023-02-28 11:37AM EDT | 110.00 | 113.32 | 113.35 | 115.00 | 0.00 | - | 5 | 14 | 89.75% |
| V230915C00115000 | 2023-02-10 12:56PM EDT | 115.00 | 115.00 | 102.80 | 104.40 | 0.00 | - | - | 2 | 0.00% |
| V230915C00120000 | 2023-03-16 3:35PM EDT | 120.00 | 98.88 | 115.05 | 116.45 | 0.00 | - | 2 | 9 | 139.77% |
| V230915C00125000 | 2022-11-22 4:37PM EDT | 125.00 | 90.55 | 83.95 | 85.65 | 0.00 | - | - | 1 | 0.00% |
| V230915C00130000 | 2023-03-01 1:22PM EDT | 130.00 | 91.75 | 96.35 | 98.95 | 0.00 | - | 2 | 5 | 91.52% |
| V230915C00135000 | 2023-03-24 10:56AM EDT | 135.00 | 87.35 | 100.20 | 102.35 | 0.00 | - | 3 | 7 | 121.89% |
| V230915C00140000 | 2023-03-09 12:41PM EDT | 140.00 | 87.25 | 87.95 | 89.40 | 0.00 | - | 4 | 8 | 86.22% |
| V230915C00145000 | 2023-05-10 11:05AM EDT | 145.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| V230915C00150000 | 2023-05-08 12:42PM EDT | 150.00 | 85.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V230915C00155000 | 2023-05-10 11:07AM EDT | 155.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| V230915C00160000 | 2023-05-26 1:46PM EDT | 160.00 | 68.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915C00165000 | 2023-05-24 9:40AM EDT | 165.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915C00170000 | 2023-05-15 11:12AM EDT | 170.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915C00175000 | 2023-05-15 10:07AM EDT | 175.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V230915C00180000 | 2023-05-22 2:35PM EDT | 180.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V230915C00185000 | 2023-04-26 9:38AM EDT | 185.00 | 49.20 | 44.30 | 44.65 | 0.00 | - | 2 | 30 | 49.12% |
| V230915C00190000 | 2023-05-26 10:49AM EDT | 190.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V230915C00195000 | 2023-05-23 10:31AM EDT | 195.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V230915C00200000 | 2023-05-26 9:49AM EDT | 200.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915C00205000 | 2023-05-12 12:58PM EDT | 205.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915C00210000 | 2023-05-30 11:59AM EDT | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V230915C00215000 | 2023-05-30 3:57PM EDT | 215.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V230915C00220000 | 2023-05-30 3:48PM EDT | 220.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| V230915C00225000 | 2023-05-30 3:56PM EDT | 225.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| V230915C00230000 | 2023-05-30 3:43PM EDT | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| V230915C00235000 | 2023-05-30 3:21PM EDT | 235.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| V230915C00240000 | 2023-05-30 3:59PM EDT | 240.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| V230915C00245000 | 2023-05-30 3:32PM EDT | 245.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| V230915C00250000 | 2023-05-30 3:49PM EDT | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| V230915C00255000 | 2023-05-30 11:58AM EDT | 255.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| V230915C00260000 | 2023-05-30 3:45PM EDT | 260.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| V230915C00265000 | 2023-05-26 2:05PM EDT | 265.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V230915C00270000 | 2023-05-30 10:48AM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V230915C00275000 | 2023-05-26 9:30AM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V230915C00280000 | 2023-05-26 10:14AM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| V230915C00285000 | 2023-05-30 12:35PM EDT | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V230915C00290000 | 2023-05-30 11:04AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V230915C00295000 | 2023-04-17 3:07PM EDT | 295.00 | 0.46 | 0.13 | 0.18 | 0.00 | - | 10 | 62 | 24.24% |
| V230915C00300000 | 2023-05-26 1:59PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915C00305000 | 2023-04-21 12:53PM EDT | 305.00 | 0.22 | 0.06 | 0.10 | 0.00 | - | 7 | 29 | 24.66% |
| V230915C00310000 | 2023-05-10 10:11AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V230915C00315000 | 2023-05-25 3:22PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915C00320000 | 2023-03-23 12:49PM EDT | 320.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 28 | 61 | 29.20% |
| V230915C00325000 | 2023-04-25 11:00AM EDT | 325.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 15 | 23 | 29.10% |
| V230915C00330000 | 2023-03-09 12:03PM EDT | 330.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 4 | 30.13% |
| V230915C00335000 | 2023-03-21 9:44AM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V230915C00340000 | 2023-05-30 3:48PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V230915P00105000 | 2023-05-30 2:16PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V230915P00110000 | 2023-05-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V230915P00115000 | 2023-04-26 10:38AM EDT | 115.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 5 | 33 | 48.63% |
| V230915P00120000 | 2023-05-23 11:32AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| V230915P00125000 | 2023-05-24 2:34PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| V230915P00130000 | 2023-05-24 2:34PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| V230915P00135000 | 2023-05-24 2:34PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| V230915P00140000 | 2023-05-26 3:07PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915P00145000 | 2023-05-18 2:03PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915P00150000 | 2023-05-23 9:37AM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915P00155000 | 2023-05-17 12:00PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| V230915P00160000 | 2023-05-25 3:47PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915P00165000 | 2023-05-24 3:08PM EDT | 165.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V230915P00170000 | 2023-05-30 1:30PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V230915P00175000 | 2023-05-30 1:30PM EDT | 175.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| V230915P00180000 | 2023-05-30 3:47PM EDT | 180.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| V230915P00185000 | 2023-05-30 10:14AM EDT | 185.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V230915P00190000 | 2023-05-30 3:21PM EDT | 190.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| V230915P00195000 | 2023-05-30 3:55PM EDT | 195.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| V230915P00200000 | 2023-05-30 3:55PM EDT | 200.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| V230915P00205000 | 2023-05-30 2:09PM EDT | 205.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| V230915P00210000 | 2023-05-30 2:10PM EDT | 210.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| V230915P00215000 | 2023-05-30 2:09PM EDT | 215.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| V230915P00220000 | 2023-05-30 3:59PM EDT | 220.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| V230915P00225000 | 2023-05-30 3:33PM EDT | 225.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| V230915P00230000 | 2023-05-30 3:55PM EDT | 230.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| V230915P00235000 | 2023-05-25 2:08PM EDT | 235.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915P00240000 | 2023-05-30 9:38AM EDT | 240.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V230915P00245000 | 2023-05-23 12:44PM EDT | 245.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915P00250000 | 2023-05-24 10:04AM EDT | 250.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V230915P00255000 | 2023-05-30 12:52PM EDT | 255.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V230915P00260000 | 2023-05-26 3:57PM EDT | 260.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915P00265000 | 2023-04-21 11:03AM EDT | 265.00 | 31.00 | 30.95 | 32.55 | 0.00 | - | 1 | 1 | 0.00% |
| V230915P00270000 | 2023-05-24 9:36AM EDT | 270.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V230915P00275000 | 2023-03-07 11:16AM EDT | 275.00 | 49.15 | 48.45 | 50.15 | 0.00 | - | 3 | 0 | 0.00% |
| V230915P00290000 | 2023-04-20 1:57PM EDT | 290.00 | 55.89 | 55.70 | 57.50 | 0.00 | - | 2 | 3 | 0.00% |
| V230915P00295000 | 2023-05-19 1:01PM EDT | 295.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230915P00300000 | 2023-04-20 1:41PM EDT | 300.00 | 66.00 | 65.95 | 67.55 | 0.00 | - | - | 0 | 0.00% |
| V230915P00310000 | 2023-05-12 3:19PM EDT | 310.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V230915P00330000 | 2023-03-22 3:45PM EDT | 330.00 | 108.20 | 93.85 | 97.45 | 0.00 | - | 1 | 0 | 0.00% |
| V230915P00340000 | 2023-04-20 1:41PM EDT | 340.00 | 106.05 | 105.55 | 108.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.