U.S. markets close in 3 hours 52 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
252.61-1.83 (-0.72%)
A partir del 12:08PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V231215C001150002023-10-26 8:42AM EST115.00119.45139.45141.600.00-10311.47%
V231215C001200002023-11-07 11:30AM EST120.00124.92131.95133.800.00-235192.58%
V231215C001250002023-08-31 2:54PM EST125.00122.69105.25106.900.00-650.00%
V231215C001300002023-09-13 2:05PM EST130.00118.87107.45108.950.00-6140.00%
V231215C001350002023-08-23 11:07AM EST135.00109.11100.60102.050.00-840.00%
V231215C001400002023-08-24 1:37PM EST140.00101.7595.7097.100.00-20120.00%
V231215C001450002023-08-23 10:07AM EST145.0098.7390.7592.250.00-420.00%
V231215C001500002023-12-04 9:39AM EST150.00107.11102.15102.800.00-23133.01%
V231215C001550002023-08-03 1:42PM EST155.0085.9994.5095.900.00-21860.00%
V231215C001600002023-07-25 9:49AM EST160.0082.4082.9083.700.00-450.00%
V231215C001700002023-10-30 11:03AM EST170.0062.5883.8586.250.00-29168.46%
V231215C001750002023-11-24 12:19PM EST175.0079.7077.0578.500.00-1495.31%
V231215C001800002023-11-30 1:20PM EST180.0075.0572.6073.650.00-137106.35%
V231215C001850002023-11-29 10:25AM EST185.0069.5567.1068.450.00-21382.42%
V231215C001900002023-11-29 9:53AM EST190.0065.0562.1064.100.00-11690.92%
V231215C001950002023-11-29 9:52AM EST195.0059.9557.5058.700.00-1983.84%
V231215C002000002023-12-04 9:39AM EST200.0057.1552.7053.750.00-113380.42%
V231215C002050002023-11-28 3:49PM EST205.0048.7047.0048.650.00-13460.60%
V231215C002100002023-11-28 3:49PM EST210.0043.7042.6543.700.00-419965.23%
V231215C002150002023-11-15 12:59PM EST215.0034.2837.8038.600.00-15258.94%
V231215C002200002023-12-01 3:03PM EST220.0037.1332.7533.450.00-520550.05%
V231215C002250002023-12-04 2:24PM EST225.0031.2527.9529.050.00-155350.15%
V231215C002300002023-12-05 9:40AM EST230.0023.7522.8523.30-3.80-13.79%11,43740.04%
V231215C002350002023-12-05 10:25AM EST235.0018.6018.0018.80-2.06-9.97%41,72738.79%
V231215C002375002023-12-04 1:23PM EST237.5018.4815.4515.900.00-1330.57%
V231215C002400002023-12-05 11:43AM EST240.0013.4813.0013.40-1.67-11.02%32,93026.81%
V231215C002425002023-11-30 10:26AM EST242.5013.3410.6011.100.00-11024.88%
V231215C002450002023-12-05 11:50AM EST245.008.538.408.60-1.88-18.06%703,69320.75%
V231215C002475002023-12-04 1:37PM EST247.506.706.206.50-2.12-24.04%14319.28%
V231215C002500002023-12-05 11:51AM EST250.004.484.404.50-1.61-26.44%537,18617.32%
V231215C002525002023-12-05 11:22AM EST252.503.152.792.85-1.05-25.00%7058815.97%
V231215C002550002023-12-05 11:51AM EST255.001.691.661.69-1.02-37.64%6253,79615.47%
V231215C002575002023-12-05 11:51AM EST257.500.940.900.92-0.69-42.33%13564415.20%
V231215C002600002023-12-05 11:49AM EST260.000.490.460.49-0.36-42.35%1583,51615.38%
V231215C002625002023-12-04 3:43PM EST262.500.250.240.26-0.23-47.92%221715.82%
V231215C002650002023-12-05 11:02AM EST265.000.150.130.15-0.13-46.43%461,63216.60%
V231215C002675002023-12-05 9:46AM EST267.500.080.080.09-0.07-46.67%77117.48%
V231215C002700002023-12-05 10:59AM EST270.000.060.050.07-0.04-40.00%292019.04%
V231215C002725002023-11-30 2:16PM EST272.500.060.040.050.00-101320.22%
V231215C002750002023-12-04 11:23AM EST275.000.040.030.050.00-211,05222.27%
V231215C002800002023-11-29 10:59AM EST280.000.020.000.150.00-3028530.91%
V231215C002850002023-11-30 2:25PM EST285.000.010.000.140.00-219434.86%
V231215C002900002023-12-05 9:31AM EST290.000.010.000.06-0.04-80.00%513434.57%
V231215C002950002023-10-24 10:10AM EST295.000.050.000.160.00-36743.85%
V231215C003000002023-11-07 11:26AM EST300.000.010.000.120.00-110945.90%
V231215C003050002023-08-16 9:15AM EST305.000.170.060.070.00-18346.09%
V231215C003100002023-09-19 2:11PM EST310.000.060.000.140.00-9938054.30%
V231215C003150002023-07-26 2:58PM EST315.000.120.050.140.00-154654.98%
V231215C003200002023-09-21 1:27PM EST320.000.090.000.200.00-52258.79%
V231215C003250002023-08-30 9:40AM EST325.000.120.000.150.00-2759.77%
V231215C003300002023-09-07 10:54AM EST330.000.040.000.160.00-804463.48%
V231215C003350002023-09-07 11:07AM EST335.000.030.000.150.00-802066.02%
V231215C003400002023-08-30 9:40AM EST340.000.050.000.140.00--068.56%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V231215P001150002023-10-23 1:15PM EST115.000.060.000.070.00-835161.72%
V231215P001200002023-11-17 3:52PM EST120.000.010.000.120.00-840161.72%
V231215P001250002023-10-23 1:16PM EST125.000.080.000.080.00-212146.88%
V231215P001300002023-11-21 2:59PM EST130.000.020.000.110.00-925144.14%
V231215P001350002023-11-21 2:58PM EST135.000.020.000.120.00-7144137.50%
V231215P001400002023-11-21 2:52PM EST140.000.010.000.100.00-6129127.73%
V231215P001450002023-11-30 1:50PM EST145.000.010.000.020.00-34,964103.13%
V231215P001500002023-11-21 2:58PM EST150.000.020.000.120.00-4398116.02%
V231215P001550002023-11-29 12:59PM EST155.000.070.000.120.00-1988109.38%
V231215P001600002023-11-27 10:54AM EST160.000.010.000.010.00-140581.25%
V231215P001650002023-11-20 9:30AM EST165.000.030.000.120.00-732796.48%
V231215P001700002023-11-16 10:46AM EST170.000.040.000.120.00-11,02390.23%
V231215P001750002023-11-29 11:27AM EST175.000.010.000.110.00-190683.59%
V231215P001800002023-12-01 10:51AM EST180.000.020.000.060.00-10032972.66%
V231215P001850002023-11-24 12:55PM EST185.000.040.000.120.00-232072.66%
V231215P001900002023-11-28 3:56PM EST190.000.060.000.100.00-659865.63%
V231215P001950002023-12-04 1:34PM EST195.000.020.000.130.00-164962.11%
V231215P002000002023-12-04 3:20PM EST200.000.020.020.130.00-52,52457.62%
V231215P002050002023-12-05 10:46AM EST205.000.030.000.060.00-201,58950.78%
V231215P002100002023-12-04 3:58PM EST210.000.040.030.06-0.01-20.00%43,30945.51%
V231215P002150002023-12-05 10:22AM EST215.000.070.070.080.00-32,41041.99%
V231215P002175002023-12-05 10:16AM EST217.500.080.080.090.00-63640.04%
V231215P002200002023-12-05 10:56AM EST220.000.100.090.100.00-151,69937.89%
V231215P002225002023-12-05 10:29AM EST222.500.110.110.12-0.01-8.33%21436.23%
V231215P002250002023-12-05 10:04AM EST225.000.130.120.14+0.02+18.18%31,78734.28%
V231215P002275002023-12-04 10:10AM EST227.500.120.120.160.00-3832.23%
V231215P002300002023-12-04 3:59PM EST230.000.170.150.180.00-881,67330.03%
V231215P002325002023-12-04 10:47AM EST232.500.180.180.200.00-12427.69%
V231215P002350002023-12-05 11:02AM EST235.000.200.210.23+0.02+11.11%161,62025.44%
V231215P002375002023-12-04 3:59PM EST237.500.220.230.260.00-4513023.05%
V231215P002400002023-12-05 10:52AM EST240.000.280.300.32+0.01+3.70%113,12420.90%
V231215P002425002023-12-05 10:52AM EST242.500.390.400.41+0.06+18.18%571718.85%
V231215P002450002023-12-05 11:51AM EST245.000.600.590.64+0.15+33.33%1052,61217.68%
V231215P002475002023-12-05 11:39AM EST247.500.840.930.99+0.17+25.37%8542816.43%
V231215P002500002023-12-05 11:42AM EST250.001.481.541.59+0.43+40.95%1702,24115.50%
V231215P002525002023-12-05 11:23AM EST252.502.202.522.59+0.43+24.29%11465415.13%
V231215P002550002023-12-05 11:52AM EST255.003.903.803.95+1.10+39.29%3690214.70%
V231215P002575002023-12-04 3:56PM EST257.504.135.355.650.00-9414814.03%
V231215P002600002023-12-05 9:40AM EST260.007.107.457.90+1.75+32.71%28915.63%
V231215P002625002023-12-05 11:08AM EST262.509.209.9010.30+2.79+43.53%1617.87%
V231215P002650002023-11-24 12:59PM EST265.0010.7112.2512.600.00-31017.87%
V231215P002700002023-12-05 9:38AM EST270.0017.3017.4517.80+3.80+28.15%13226.76%
V231215P002750002023-11-27 3:57PM EST275.0021.5522.1022.850.00-1133.06%
V231215P002800002023-09-27 2:47PM EST280.0050.7349.5551.350.00-10191.19%
V231215P003100002023-09-26 1:26PM EST310.0079.5577.9079.300.00--0228.61%
V231215P003200002023-06-22 8:58AM EST320.0092.1579.9581.450.00--0192.61%
V231215P003300002023-09-25 1:05PM EST330.0096.3792.4094.150.00-20221.86%
V231215P003350002023-09-11 10:13AM EST335.0088.3798.1099.750.00-40232.09%
V231215P003400002023-09-21 1:22PM EST340.00102.33104.40107.850.00-2260252.10%