V - Visa Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119C00090000 | 2023-04-24 10:00AM EDT | 90.00 | 146.30 | 131.75 | 133.55 | 0.00 | - | 30 | 113 | 0.00% |
| V240119C00095000 | 2023-03-09 3:25PM EDT | 95.00 | 130.35 | 131.40 | 134.45 | 0.00 | - | 5 | 19 | 62.87% |
| V240119C00100000 | 2023-04-10 9:30AM EDT | 100.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| V240119C00105000 | 2023-03-09 3:40PM EDT | 105.00 | 120.80 | 122.05 | 124.85 | 0.00 | - | 16 | 60 | 60.77% |
| V240119C00110000 | 2023-04-27 3:06PM EDT | 110.00 | 121.88 | 117.50 | 118.95 | 0.00 | - | 2 | 41 | 55.84% |
| V240119C00115000 | 2023-05-18 10:55AM EDT | 115.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119C00120000 | 2023-06-02 12:47PM EDT | 120.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| V240119C00125000 | 2023-04-14 10:32AM EDT | 125.00 | 113.66 | 109.60 | 111.30 | 0.00 | - | 1 | 64 | 77.13% |
| V240119C00130000 | 2023-03-27 11:03AM EDT | 130.00 | 97.38 | 101.30 | 103.10 | 0.00 | - | 3 | 11 | 62.54% |
| V240119C00135000 | 2023-05-03 10:05AM EDT | 135.00 | 97.44 | 96.85 | 98.65 | 0.00 | - | 2 | 87 | 61.05% |
| V240119C00140000 | 2023-03-28 9:32AM EDT | 140.00 | 87.46 | 93.25 | 94.70 | 0.00 | - | 1 | 35 | 61.53% |
| V240119C00145000 | 2023-05-30 3:02PM EDT | 145.00 | 81.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240119C00150000 | 2023-05-30 10:20AM EDT | 150.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00155000 | 2023-04-03 2:38PM EDT | 155.00 | 80.27 | 77.10 | 78.15 | 0.00 | - | 10 | 716 | 49.54% |
| V240119C00160000 | 2023-05-08 11:49AM EDT | 160.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240119C00165000 | 2023-05-22 1:55PM EDT | 165.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00170000 | 2023-05-31 10:06AM EDT | 170.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240119C00175000 | 2023-05-30 9:40AM EDT | 175.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00180000 | 2023-05-25 1:26PM EDT | 180.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240119C00185000 | 2023-05-03 3:05PM EDT | 185.00 | 53.20 | 52.20 | 53.35 | 0.00 | - | 1 | 662 | 42.82% |
| V240119C00190000 | 2023-06-01 1:25PM EDT | 190.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119C00195000 | 2023-06-01 3:15PM EDT | 195.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00200000 | 2023-06-05 12:12PM EDT | 200.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00205000 | 2023-06-01 9:47AM EDT | 205.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119C00210000 | 2023-06-05 9:43AM EDT | 210.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00215000 | 2023-06-05 11:09AM EDT | 215.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00220000 | 2023-06-02 1:43PM EDT | 220.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00225000 | 2023-06-05 11:44AM EDT | 225.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240119C00230000 | 2023-06-05 2:34PM EDT | 230.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| V240119C00235000 | 2023-06-05 2:34PM EDT | 235.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| V240119C00240000 | 2023-06-05 1:46PM EDT | 240.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| V240119C00245000 | 2023-06-02 1:48PM EDT | 245.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| V240119C00250000 | 2023-06-05 2:34PM EDT | 250.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V240119C00260000 | 2023-06-05 11:48AM EDT | 260.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| V240119C00270000 | 2023-06-05 1:15PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| V240119C00280000 | 2023-06-02 1:24PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| V240119C00290000 | 2023-06-05 1:40PM EDT | 290.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| V240119C00300000 | 2023-06-05 3:59PM EDT | 300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| V240119C00305000 | 2023-06-05 9:58AM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240119C00310000 | 2023-06-05 10:00AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V240119C00315000 | 2023-05-17 9:45AM EDT | 315.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V240119C00320000 | 2023-06-02 11:43AM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| V240119C00330000 | 2023-05-31 1:19PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119C00340000 | 2023-06-02 9:30AM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119C00350000 | 2023-05-19 10:40AM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119P00090000 | 2023-06-02 11:52AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V240119P00095000 | 2023-06-02 11:56AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240119P00100000 | 2023-06-02 11:51AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240119P00105000 | 2023-05-24 2:39PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| V240119P00110000 | 2023-05-31 3:52PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| V240119P00115000 | 2023-06-02 11:50AM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119P00120000 | 2023-06-02 11:50AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240119P00125000 | 2023-05-15 10:47AM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119P00130000 | 2023-06-02 2:04PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| V240119P00135000 | 2023-06-05 3:31PM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240119P00140000 | 2023-06-02 12:47PM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| V240119P00145000 | 2023-06-05 10:21AM EDT | 145.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240119P00150000 | 2023-05-30 2:58PM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119P00155000 | 2023-06-05 3:45PM EDT | 155.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240119P00160000 | 2023-06-05 3:55PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| V240119P00165000 | 2023-06-01 1:00PM EDT | 165.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240119P00170000 | 2023-06-05 10:29AM EDT | 170.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V240119P00175000 | 2023-06-05 12:26PM EDT | 175.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240119P00180000 | 2023-06-05 3:31PM EDT | 180.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| V240119P00185000 | 2023-06-05 11:27AM EDT | 185.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240119P00190000 | 2023-06-05 3:12PM EDT | 190.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| V240119P00195000 | 2023-06-05 1:11PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| V240119P00200000 | 2023-06-05 2:45PM EDT | 200.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| V240119P00205000 | 2023-06-05 2:45PM EDT | 205.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| V240119P00210000 | 2023-06-05 10:43AM EDT | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V240119P00215000 | 2023-06-05 1:11PM EDT | 215.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| V240119P00220000 | 2023-06-05 1:12PM EDT | 220.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| V240119P00225000 | 2023-06-05 1:12PM EDT | 225.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| V240119P00230000 | 2023-06-05 12:25PM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240119P00235000 | 2023-06-05 1:28PM EDT | 235.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V240119P00240000 | 2023-06-05 2:12PM EDT | 240.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119P00245000 | 2023-06-02 3:31PM EDT | 245.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| V240119P00250000 | 2023-05-31 3:04PM EDT | 250.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| V240119P00260000 | 2023-06-02 3:07PM EDT | 260.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119P00270000 | 2023-06-01 10:49AM EDT | 270.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119P00280000 | 2023-04-28 2:44PM EDT | 280.00 | 46.95 | 54.25 | 55.65 | 0.00 | - | 2 | 0 | 22.12% |
| V240119P00290000 | 2023-04-28 2:42PM EDT | 290.00 | 57.17 | 64.10 | 65.90 | 0.00 | - | 2 | 0 | 25.28% |
| V240119P00300000 | 2023-05-11 3:04PM EDT | 300.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V240119P00305000 | 2021-11-17 10:37AM EDT | 305.00 | 107.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V240119P00310000 | 2023-02-14 2:42PM EDT | 310.00 | 80.16 | 91.80 | 94.00 | 0.00 | - | 2 | 0 | 46.83% |
| V240119P00320000 | 2023-03-16 1:52PM EDT | 320.00 | 105.98 | 85.25 | 86.95 | 0.00 | - | 4 | 0 | 0.00% |
| V240119P00330000 | 2023-05-24 11:38AM EDT | 330.00 | 107.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119P00340000 | 2023-06-01 12:25PM EDT | 340.00 | 114.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119P00350000 | 2023-05-30 3:59PM EDT | 350.00 | 128.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.