U.S. markets closed

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.74-0.08 (-0.03%)
Al cierre: 04:00PM EST
255.21 -0.53 (-0.21%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240119C000900002023-11-01 12:31PM EST90.00148.00165.25168.350.00-1395168.85%
V240119C000950002023-11-01 12:39PM EST95.00142.90160.25163.550.00-1214163.38%
V240119C001000002023-11-15 11:27AM EST100.00148.92155.40157.450.00-4162142.19%
V240119C001050002023-11-02 8:49AM EST105.00136.20150.35153.650.00-1178150.54%
V240119C001100002023-12-05 2:43PM EST110.00144.75145.40147.350.00-1119127.30%
V240119C001150002023-11-15 2:29PM EST115.00134.02140.45142.550.00-2139124.81%
V240119C001200002023-11-03 9:15AM EST120.00124.30135.50138.750.00-398132.52%
V240119C001250002023-11-03 9:25AM EST125.00118.80130.65133.650.00-764126.61%
V240119C001300002023-12-01 1:56PM EST130.00126.85125.70127.350.00-112108.11%
V240119C001350002023-12-01 11:31AM EST135.00121.60120.55122.350.00-188100.93%
V240119C001400002023-10-30 11:38AM EST140.0093.25114.55117.000.00-23464.84%
V240119C001450002023-11-10 2:51PM EST145.00101.35110.90112.650.00-515397.36%
V240119C001500002023-11-21 2:49PM EST150.00103.40105.80107.450.00-59789.60%
V240119C001550002023-12-07 2:42PM EST155.00101.80100.80102.550.00-166885.69%
V240119C001600002023-11-24 12:26PM EST160.0095.4395.6597.550.00-313179.74%
V240119C001650002023-11-30 3:04PM EST165.0091.2590.9592.600.00-118978.00%
V240119C001700002023-11-15 3:55PM EST170.0079.7086.0087.550.00-375673.49%
V240119C001750002023-12-04 9:30AM EST175.0081.4580.8082.650.00-132668.38%
V240119C001800002023-11-28 2:21PM EST180.0076.1076.2577.70+2.30+3.12%165767.24%
V240119C001850002023-12-08 1:45PM EST185.0071.7070.8572.70+0.30+0.42%465160.55%
V240119C001900002023-11-30 2:09PM EST190.0066.6866.5567.550.00-11,05859.45%
V240119C001950002023-12-01 12:11PM EST195.0062.4561.5562.550.00-141455.23%
V240119C002000002023-12-07 12:31PM EST200.0056.8456.6057.900.00-33,24252.88%
V240119C002050002023-12-08 9:57AM EST205.0051.6351.5052.80+0.83+1.63%597252.89%
V240119C002100002023-12-06 11:53AM EST210.0046.7546.5048.150.00-101,90950.79%
V240119C002150002023-12-08 10:40AM EST215.0041.2541.6543.40+0.60+1.48%174147.79%
V240119C002200002023-12-08 1:36PM EST220.0036.9036.8538.20-1.00-2.64%32,80042.16%
V240119C002250002023-12-08 3:06PM EST225.0032.5531.9033.25+0.82+2.58%82,52037.96%
V240119C002300002023-12-08 11:41AM EST230.0026.7027.0528.35-1.25-4.47%56,37133.95%
V240119C002350002023-12-07 2:49PM EST235.0021.9722.2523.45-0.95-4.14%12,43829.81%
V240119C002400002023-12-08 12:44PM EST240.0018.0517.7018.30-0.44-2.38%95,21624.49%
V240119C002450002023-12-08 3:59PM EST245.0013.6513.3513.85-0.37-2.64%553,18921.66%
V240119C002500002023-12-08 3:52PM EST250.009.709.409.70-0.30-3.00%5412,18419.01%
V240119C002550002023-12-08 3:45PM EST255.006.426.106.30-0.11-1.68%1453,23817.34%
V240119C002600002023-12-08 3:55PM EST260.003.553.453.60-0.40-10.13%1418,87715.86%
V240119C002650002023-12-08 3:34PM EST265.001.791.761.85-0.21-10.50%1432,62715.02%
V240119C002700002023-12-08 3:57PM EST270.000.840.810.87-0.09-9.68%357,55614.61%
V240119C002750002023-12-08 3:18PM EST275.000.350.360.40-0.11-23.91%2225914.65%
V240119C002800002023-12-08 3:25PM EST280.000.170.140.21-0.03-15.00%492,22215.26%
V240119C002850002023-12-04 10:40AM EST285.000.130.070.120.00-14716.07%
V240119C002900002023-12-08 3:46PM EST290.000.060.060.070.00-52,15216.85%
V240119C002950002023-12-04 12:15PM EST295.000.100.000.190.00-2421.75%
V240119C003000002023-12-05 3:23PM EST300.000.040.020.150.00-2001,48123.00%
V240119C003050002023-11-14 10:52AM EST305.000.060.000.160.00-212425.24%
V240119C003100002023-11-28 1:54PM EST310.000.050.000.130.00-201,43526.37%
V240119C003150002023-11-09 10:10AM EST315.000.150.000.120.00-152427.93%
V240119C003200002023-10-04 2:42PM EST320.000.090.000.200.00-122331.93%
V240119C003300002023-12-01 3:31PM EST330.000.040.000.130.00-164533.50%
V240119C003400002023-12-05 1:03PM EST340.000.020.010.030.00-61,06731.25%
V240119C003500002023-11-20 2:00PM EST350.000.010.000.130.00-219139.99%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240119P000900002023-11-10 11:40AM EST90.000.050.000.050.00-2250106.25%
V240119P000950002023-11-30 12:59PM EST95.000.010.000.120.00-4078109.38%
V240119P001000002023-10-06 11:09AM EST100.000.050.000.180.00-1474108.59%
V240119P001050002023-10-25 11:15AM EST105.000.080.000.160.00-10101.95%
V240119P001100002023-12-04 9:44AM EST110.000.010.000.130.00-251,50294.92%
V240119P001150002023-10-23 2:48PM EST115.000.160.000.140.00-416990.82%
V240119P001200002023-10-24 9:44AM EST120.000.110.000.140.00-331086.33%
V240119P001250002023-11-27 10:55AM EST125.000.050.000.13+0.01+25.00%514581.25%
V240119P001300002023-12-08 12:19PM EST130.000.040.000.10+0.01+33.33%657675.00%
V240119P001350002023-12-08 12:18PM EST135.000.040.000.07+0.02+100.00%356568.75%
V240119P001400002023-12-05 1:11PM EST140.000.020.000.020.00-3568057.81%
V240119P001450002023-11-22 1:00PM EST145.000.050.010.080.00-343163.09%
V240119P001500002023-12-01 9:30AM EST150.000.060.000.140.00-401,58562.50%
V240119P001550002023-11-29 1:43PM EST155.000.050.000.150.00-11,44259.38%
V240119P001600002023-12-04 3:48PM EST160.000.030.000.030.00-371,77950.78%
V240119P001650002023-12-07 12:32PM EST165.000.030.010.030.00-1196547.66%
V240119P001700002023-12-08 3:38PM EST170.000.050.040.07-0.02-28.57%562,82148.83%
V240119P001750002023-12-05 1:03PM EST175.000.080.050.110.00-51,25248.34%
V240119P001800002023-11-30 11:38AM EST180.000.090.050.150.00-584,51846.97%
V240119P001850002023-12-05 12:18PM EST185.000.150.110.190.00-24,54545.12%
V240119P001900002023-12-06 1:40PM EST190.000.150.130.150.00-624,10240.48%
V240119P001950002023-12-08 2:49PM EST195.000.160.120.180.00-471,21038.33%
V240119P002000002023-12-08 2:31PM EST200.000.190.190.20+0.01+5.56%17,14135.74%
V240119P002050002023-12-08 10:29AM EST205.000.220.180.24-0.01-4.35%12,94633.59%
V240119P002100002023-12-08 2:30PM EST210.000.250.220.27-0.01-3.85%162,43831.03%
V240119P002150002023-12-08 2:12PM EST215.000.310.260.32-0.01-3.12%52,11028.71%
V240119P002200002023-12-08 3:50PM EST220.000.340.310.37-0.04-10.53%354,13626.22%
V240119P002250002023-12-08 3:50PM EST225.000.410.370.44-0.03-6.82%83,51523.80%
V240119P002300002023-12-08 2:31PM EST230.000.540.470.53-0.03-5.26%14,95621.36%
V240119P002350002023-12-08 3:25PM EST235.000.650.610.69-0.08-10.96%474,35119.15%
V240119P002400002023-12-08 3:54PM EST240.000.900.870.96-0.10-10.00%324,22117.12%
V240119P002450002023-12-08 2:17PM EST245.001.521.381.47-0.03-1.94%1722,65915.41%
V240119P002500002023-12-08 3:55PM EST250.002.342.352.44-0.22-8.59%2696,62614.11%
V240119P002550002023-12-08 3:58PM EST255.003.953.904.05-0.15-3.66%3081,64712.92%
V240119P002600002023-12-08 3:38PM EST260.006.306.356.60-0.23-3.52%432,89111.97%
V240119P002650002023-12-07 10:25AM EST265.0010.848.4010.300.00-1811.83%
V240119P002700002023-12-04 12:47PM EST270.0014.6812.9514.650.00-21011.71%
V240119P002800002023-09-21 11:51AM EST280.0043.1044.3047.750.00-2091.06%
V240119P002850002023-11-08 3:28PM EST285.0041.6127.7030.000.00-1022.93%
V240119P002900002023-11-08 3:28PM EST290.0046.6332.7535.500.00-2029.14%
V240119P003000002023-10-10 10:48AM EST300.0062.0057.2057.600.00-15081.88%
V240119P003050002021-11-17 9:37AM EST305.00107.590.000.000.00-210.00%
V240119P003100002023-09-26 1:24PM EST310.0079.5177.8579.200.00-20124.06%
V240119P003200002023-11-08 3:30PM EST320.0076.1063.0565.100.00-1040.97%
V240119P003300002023-11-08 3:30PM EST330.0086.1273.3075.100.00-4045.26%
V240119P003400002023-09-21 1:10PM EST340.00102.15104.25108.050.00-20137.35%
V240119P003500002023-06-21 2:31PM EST350.00121.20110.05111.400.00-50125.70%