V - Visa Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240119C000900002023-04-24 10:00AM EDT90.00146.30131.75133.550.00-301130.00%
V240119C000950002023-03-09 3:25PM EDT95.00130.35131.40134.450.00-51962.87%
V240119C001000002023-04-10 9:30AM EDT100.00127.000.000.000.00-1740.00%
V240119C001050002023-03-09 3:40PM EDT105.00120.80122.05124.850.00-166060.77%
V240119C001100002023-04-27 3:06PM EDT110.00121.88117.50118.950.00-24155.84%
V240119C001150002023-05-18 10:55AM EDT115.00121.800.000.000.00-500.00%
V240119C001200002023-06-02 12:47PM EDT120.00112.200.000.000.00-6500.00%
V240119C001250002023-04-14 10:32AM EDT125.00113.66109.60111.300.00-16477.13%
V240119C001300002023-03-27 11:03AM EDT130.0097.38101.30103.100.00-31162.54%
V240119C001350002023-05-03 10:05AM EDT135.0097.4496.8598.650.00-28761.05%
V240119C001400002023-03-28 9:32AM EDT140.0087.4693.2594.700.00-13561.53%
V240119C001450002023-05-30 3:02PM EDT145.0081.420.000.000.00-1000.00%
V240119C001500002023-05-30 10:20AM EDT150.0080.050.000.000.00-100.00%
V240119C001550002023-04-03 2:38PM EDT155.0080.2777.1078.150.00-1071649.54%
V240119C001600002023-05-08 11:49AM EDT160.0079.350.000.000.00-300.00%
V240119C001650002023-05-22 1:55PM EDT165.0073.800.000.000.00-200.00%
V240119C001700002023-05-31 10:06AM EDT170.0055.200.000.000.00-300.00%
V240119C001750002023-05-30 9:40AM EDT175.0056.520.000.000.00-100.00%
V240119C001800002023-05-25 1:26PM EDT180.0052.850.000.000.00-300.00%
V240119C001850002023-05-03 3:05PM EDT185.0053.2052.2053.350.00-166242.82%
V240119C001900002023-06-01 1:25PM EDT190.0045.600.000.000.00-500.00%
V240119C001950002023-06-01 3:15PM EDT195.0042.670.000.000.00-100.00%
V240119C002000002023-06-05 12:12PM EDT200.0039.400.000.000.00-100.00%
V240119C002050002023-06-01 9:47AM EDT205.0032.850.000.000.00-500.00%
V240119C002100002023-06-05 9:43AM EDT210.0031.460.000.000.00-200.00%
V240119C002150002023-06-05 11:09AM EDT215.0027.210.000.000.00-100.00%
V240119C002200002023-06-02 1:43PM EDT220.0024.850.000.000.00-100.00%
V240119C002250002023-06-05 11:44AM EDT225.0020.600.000.000.00-1000.00%
V240119C002300002023-06-05 2:34PM EDT230.0017.450.000.000.00-600.39%
V240119C002350002023-06-05 2:34PM EDT235.0014.700.000.000.00-1700.78%
V240119C002400002023-06-05 1:46PM EDT240.0012.450.000.000.00-1001.56%
V240119C002450002023-06-02 1:48PM EDT245.0010.900.000.000.00-2101.56%
V240119C002500002023-06-05 2:34PM EDT250.007.950.000.000.00-703.13%
V240119C002600002023-06-05 11:48AM EDT260.005.050.000.000.00-4003.13%
V240119C002700002023-06-05 1:15PM EDT270.003.100.000.000.00-1806.25%
V240119C002800002023-06-02 1:24PM EDT280.002.000.000.000.00-2606.25%
V240119C002900002023-06-05 1:40PM EDT290.001.010.000.000.00-1706.25%
V240119C003000002023-06-05 3:59PM EDT300.000.530.000.000.00-3006.25%
V240119C003050002023-06-05 9:58AM EDT305.000.400.000.000.00-406.25%
V240119C003100002023-06-05 10:00AM EDT310.000.300.000.000.00-506.25%
V240119C003150002023-05-17 9:45AM EDT315.000.610.000.000.00-806.25%
V240119C003200002023-06-02 11:43AM EDT320.000.210.000.000.00-3206.25%
V240119C003300002023-05-31 1:19PM EDT330.000.120.000.000.00-2012.50%
V240119C003400002023-06-02 9:30AM EDT340.000.140.000.000.00-2012.50%
V240119C003500002023-05-19 10:40AM EDT350.000.120.000.000.00-1012.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240119P000900002023-06-02 11:52AM EDT90.000.110.000.000.00-10025.00%
V240119P000950002023-06-02 11:56AM EDT95.000.140.000.000.00-4025.00%
V240119P001000002023-06-02 11:51AM EDT100.000.190.000.000.00-2025.00%
V240119P001050002023-05-24 2:39PM EDT105.000.350.000.000.00-30025.00%
V240119P001100002023-05-31 3:52PM EDT110.000.380.000.000.00-206025.00%
V240119P001150002023-06-02 11:50AM EDT115.000.330.000.000.00-2012.50%
V240119P001200002023-06-02 11:50AM EDT120.000.410.000.000.00-6012.50%
V240119P001250002023-05-15 10:47AM EDT125.000.580.000.000.00-2012.50%
V240119P001300002023-06-02 2:04PM EDT130.000.600.000.000.00-17012.50%
V240119P001350002023-06-05 3:31PM EDT135.000.690.000.000.00-5012.50%
V240119P001400002023-06-02 12:47PM EDT140.000.880.000.000.00-15012.50%
V240119P001450002023-06-05 10:21AM EDT145.001.070.000.000.00-1012.50%
V240119P001500002023-05-30 2:58PM EDT150.001.800.000.000.00-2012.50%
V240119P001550002023-06-05 3:45PM EDT155.001.460.000.000.00-1012.50%
V240119P001600002023-06-05 3:55PM EDT160.001.700.000.000.00-18012.50%
V240119P001650002023-06-01 1:00PM EDT165.002.510.000.000.00-406.25%
V240119P001700002023-06-05 10:29AM EDT170.002.470.000.000.00-306.25%
V240119P001750002023-06-05 12:26PM EDT175.002.710.000.000.00-206.25%
V240119P001800002023-06-05 3:31PM EDT180.003.270.000.000.00-1206.25%
V240119P001850002023-06-05 11:27AM EDT185.003.920.000.000.00-206.25%
V240119P001900002023-06-05 3:12PM EDT190.004.450.000.000.00-1806.25%
V240119P001950002023-06-05 1:11PM EDT195.005.000.000.000.00-2103.13%
V240119P002000002023-06-05 2:45PM EDT200.006.070.000.000.00-3103.13%
V240119P002050002023-06-05 2:45PM EDT205.007.020.000.000.00-3303.13%
V240119P002100002023-06-05 10:43AM EDT210.008.100.000.000.00-401.56%
V240119P002150002023-06-05 1:11PM EDT215.009.000.000.000.00-301.56%
V240119P002200002023-06-05 1:12PM EDT220.0010.450.000.000.00-700.78%
V240119P002250002023-06-05 1:12PM EDT225.0012.100.000.000.00-1500.20%
V240119P002300002023-06-05 12:25PM EDT230.0014.000.000.000.00-400.00%
V240119P002350002023-06-05 1:28PM EDT235.0016.450.000.000.00-800.00%
V240119P002400002023-06-05 2:12PM EDT240.0019.100.000.000.00-500.00%
V240119P002450002023-06-02 3:31PM EDT245.0021.300.000.000.00-4200.00%
V240119P002500002023-05-31 3:04PM EDT250.0031.270.000.000.00-5500.00%
V240119P002600002023-06-02 3:07PM EDT260.0031.650.000.000.00-200.00%
V240119P002700002023-06-01 10:49AM EDT270.0045.990.000.000.00-200.00%
V240119P002800002023-04-28 2:44PM EDT280.0046.9554.2555.650.00-2022.12%
V240119P002900002023-04-28 2:42PM EDT290.0057.1764.1065.900.00-2025.28%
V240119P003000002023-05-11 3:04PM EDT300.0068.500.000.000.00-1800.00%
V240119P003050002021-11-17 10:37AM EDT305.00107.590.000.000.00-210.00%
V240119P003100002023-02-14 2:42PM EDT310.0080.1691.8094.000.00-2046.83%
V240119P003200002023-03-16 1:52PM EDT320.00105.9885.2586.950.00-400.00%
V240119P003300002023-05-24 11:38AM EDT330.00107.770.000.000.00-200.00%
V240119P003400002023-06-01 12:25PM EDT340.00114.670.000.000.00-500.00%
V240119P003500002023-05-30 3:59PM EDT350.00128.430.000.000.00-300.00%