Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
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 | 2023-11-01 12:31PM EST | 90.00 | 148.00 | 165.25 | 168.35 | 0.00 | - | 1 | 395 | 168.85% |
| V240119C00095000 | 2023-11-01 12:39PM EST | 95.00 | 142.90 | 160.25 | 163.55 | 0.00 | - | 1 | 214 | 163.38% |
| V240119C00100000 | 2023-11-15 11:27AM EST | 100.00 | 148.92 | 155.40 | 157.45 | 0.00 | - | 4 | 162 | 142.19% |
| V240119C00105000 | 2023-11-02 8:49AM EST | 105.00 | 136.20 | 150.35 | 153.65 | 0.00 | - | 1 | 178 | 150.54% |
| V240119C00110000 | 2023-12-05 2:43PM EST | 110.00 | 144.75 | 145.40 | 147.35 | 0.00 | - | 1 | 119 | 127.30% |
| V240119C00115000 | 2023-11-15 2:29PM EST | 115.00 | 134.02 | 140.45 | 142.55 | 0.00 | - | 2 | 139 | 124.81% |
| V240119C00120000 | 2023-11-03 9:15AM EST | 120.00 | 124.30 | 135.50 | 138.75 | 0.00 | - | 3 | 98 | 132.52% |
| V240119C00125000 | 2023-11-03 9:25AM EST | 125.00 | 118.80 | 130.65 | 133.65 | 0.00 | - | 7 | 64 | 126.61% |
| V240119C00130000 | 2023-12-01 1:56PM EST | 130.00 | 126.85 | 125.70 | 127.35 | 0.00 | - | 1 | 12 | 108.11% |
| V240119C00135000 | 2023-12-01 11:31AM EST | 135.00 | 121.60 | 120.55 | 122.35 | 0.00 | - | 1 | 88 | 100.93% |
| V240119C00140000 | 2023-10-30 11:38AM EST | 140.00 | 93.25 | 114.55 | 117.00 | 0.00 | - | 2 | 34 | 64.84% |
| V240119C00145000 | 2023-11-10 2:51PM EST | 145.00 | 101.35 | 110.90 | 112.65 | 0.00 | - | 5 | 153 | 97.36% |
| V240119C00150000 | 2023-11-21 2:49PM EST | 150.00 | 103.40 | 105.80 | 107.45 | 0.00 | - | 5 | 97 | 89.60% |
| V240119C00155000 | 2023-12-07 2:42PM EST | 155.00 | 101.80 | 100.80 | 102.55 | 0.00 | - | 1 | 668 | 85.69% |
| V240119C00160000 | 2023-11-24 12:26PM EST | 160.00 | 95.43 | 95.65 | 97.55 | 0.00 | - | 3 | 131 | 79.74% |
| V240119C00165000 | 2023-11-30 3:04PM EST | 165.00 | 91.25 | 90.95 | 92.60 | 0.00 | - | 1 | 189 | 78.00% |
| V240119C00170000 | 2023-11-15 3:55PM EST | 170.00 | 79.70 | 86.00 | 87.55 | 0.00 | - | 3 | 756 | 73.49% |
| V240119C00175000 | 2023-12-04 9:30AM EST | 175.00 | 81.45 | 80.80 | 82.65 | 0.00 | - | 1 | 326 | 68.38% |
| V240119C00180000 | 2023-11-28 2:21PM EST | 180.00 | 76.10 | 76.25 | 77.70 | +2.30 | +3.12% | 1 | 657 | 67.24% |
| V240119C00185000 | 2023-12-08 1:45PM EST | 185.00 | 71.70 | 70.85 | 72.70 | +0.30 | +0.42% | 4 | 651 | 60.55% |
| V240119C00190000 | 2023-11-30 2:09PM EST | 190.00 | 66.68 | 66.55 | 67.55 | 0.00 | - | 1 | 1,058 | 59.45% |
| V240119C00195000 | 2023-12-01 12:11PM EST | 195.00 | 62.45 | 61.55 | 62.55 | 0.00 | - | 1 | 414 | 55.23% |
| V240119C00200000 | 2023-12-07 12:31PM EST | 200.00 | 56.84 | 56.60 | 57.90 | 0.00 | - | 3 | 3,242 | 52.88% |
| V240119C00205000 | 2023-12-08 9:57AM EST | 205.00 | 51.63 | 51.50 | 52.80 | +0.83 | +1.63% | 5 | 972 | 52.89% |
| V240119C00210000 | 2023-12-06 11:53AM EST | 210.00 | 46.75 | 46.50 | 48.15 | 0.00 | - | 10 | 1,909 | 50.79% |
| V240119C00215000 | 2023-12-08 10:40AM EST | 215.00 | 41.25 | 41.65 | 43.40 | +0.60 | +1.48% | 1 | 741 | 47.79% |
| V240119C00220000 | 2023-12-08 1:36PM EST | 220.00 | 36.90 | 36.85 | 38.20 | -1.00 | -2.64% | 3 | 2,800 | 42.16% |
| V240119C00225000 | 2023-12-08 3:06PM EST | 225.00 | 32.55 | 31.90 | 33.25 | +0.82 | +2.58% | 8 | 2,520 | 37.96% |
| V240119C00230000 | 2023-12-08 11:41AM EST | 230.00 | 26.70 | 27.05 | 28.35 | -1.25 | -4.47% | 5 | 6,371 | 33.95% |
| V240119C00235000 | 2023-12-07 2:49PM EST | 235.00 | 21.97 | 22.25 | 23.45 | -0.95 | -4.14% | 1 | 2,438 | 29.81% |
| V240119C00240000 | 2023-12-08 12:44PM EST | 240.00 | 18.05 | 17.70 | 18.30 | -0.44 | -2.38% | 9 | 5,216 | 24.49% |
| V240119C00245000 | 2023-12-08 3:59PM EST | 245.00 | 13.65 | 13.35 | 13.85 | -0.37 | -2.64% | 55 | 3,189 | 21.66% |
| V240119C00250000 | 2023-12-08 3:52PM EST | 250.00 | 9.70 | 9.40 | 9.70 | -0.30 | -3.00% | 54 | 12,184 | 19.01% |
| V240119C00255000 | 2023-12-08 3:45PM EST | 255.00 | 6.42 | 6.10 | 6.30 | -0.11 | -1.68% | 145 | 3,238 | 17.34% |
| V240119C00260000 | 2023-12-08 3:55PM EST | 260.00 | 3.55 | 3.45 | 3.60 | -0.40 | -10.13% | 141 | 8,877 | 15.86% |
| V240119C00265000 | 2023-12-08 3:34PM EST | 265.00 | 1.79 | 1.76 | 1.85 | -0.21 | -10.50% | 143 | 2,627 | 15.02% |
| V240119C00270000 | 2023-12-08 3:57PM EST | 270.00 | 0.84 | 0.81 | 0.87 | -0.09 | -9.68% | 35 | 7,556 | 14.61% |
| V240119C00275000 | 2023-12-08 3:18PM EST | 275.00 | 0.35 | 0.36 | 0.40 | -0.11 | -23.91% | 22 | 259 | 14.65% |
| V240119C00280000 | 2023-12-08 3:25PM EST | 280.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 49 | 2,222 | 15.26% |
| V240119C00285000 | 2023-12-04 10:40AM EST | 285.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 1 | 47 | 16.07% |
| V240119C00290000 | 2023-12-08 3:46PM EST | 290.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 5 | 2,152 | 16.85% |
| V240119C00295000 | 2023-12-04 12:15PM EST | 295.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 21.75% |
| V240119C00300000 | 2023-12-05 3:23PM EST | 300.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 200 | 1,481 | 23.00% |
| V240119C00305000 | 2023-11-14 10:52AM EST | 305.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 124 | 25.24% |
| V240119C00310000 | 2023-11-28 1:54PM EST | 310.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 20 | 1,435 | 26.37% |
| V240119C00315000 | 2023-11-09 10:10AM EST | 315.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 1 | 524 | 27.93% |
| V240119C00320000 | 2023-10-04 2:42PM EST | 320.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 223 | 31.93% |
| V240119C00330000 | 2023-12-01 3:31PM EST | 330.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 645 | 33.50% |
| V240119C00340000 | 2023-12-05 1:03PM EST | 340.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,067 | 31.25% |
| V240119C00350000 | 2023-11-20 2:00PM EST | 350.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 191 | 39.99% |
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 | 2023-11-10 11:40AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 106.25% |
| V240119P00095000 | 2023-11-30 12:59PM EST | 95.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 78 | 109.38% |
| V240119P00100000 | 2023-10-06 11:09AM EST | 100.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 474 | 108.59% |
| V240119P00105000 | 2023-10-25 11:15AM EST | 105.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 101.95% |
| V240119P00110000 | 2023-12-04 9:44AM EST | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 1,502 | 94.92% |
| V240119P00115000 | 2023-10-23 2:48PM EST | 115.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 4 | 169 | 90.82% |
| V240119P00120000 | 2023-10-24 9:44AM EST | 120.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 3 | 310 | 86.33% |
| V240119P00125000 | 2023-11-27 10:55AM EST | 125.00 | 0.05 | 0.00 | 0.13 | +0.01 | +25.00% | 5 | 145 | 81.25% |
| V240119P00130000 | 2023-12-08 12:19PM EST | 130.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 6 | 576 | 75.00% |
| V240119P00135000 | 2023-12-08 12:18PM EST | 135.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 3 | 565 | 68.75% |
| V240119P00140000 | 2023-12-05 1:11PM EST | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 680 | 57.81% |
| V240119P00145000 | 2023-11-22 1:00PM EST | 145.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 431 | 63.09% |
| V240119P00150000 | 2023-12-01 9:30AM EST | 150.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 40 | 1,585 | 62.50% |
| V240119P00155000 | 2023-11-29 1:43PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,442 | 59.38% |
| V240119P00160000 | 2023-12-04 3:48PM EST | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 37 | 1,779 | 50.78% |
| V240119P00165000 | 2023-12-07 12:32PM EST | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 965 | 47.66% |
| V240119P00170000 | 2023-12-08 3:38PM EST | 170.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 56 | 2,821 | 48.83% |
| V240119P00175000 | 2023-12-05 1:03PM EST | 175.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 5 | 1,252 | 48.34% |
| V240119P00180000 | 2023-11-30 11:38AM EST | 180.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 58 | 4,518 | 46.97% |
| V240119P00185000 | 2023-12-05 12:18PM EST | 185.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 2 | 4,545 | 45.12% |
| V240119P00190000 | 2023-12-06 1:40PM EST | 190.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 62 | 4,102 | 40.48% |
| V240119P00195000 | 2023-12-08 2:49PM EST | 195.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 47 | 1,210 | 38.33% |
| V240119P00200000 | 2023-12-08 2:31PM EST | 200.00 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 1 | 7,141 | 35.74% |
| V240119P00205000 | 2023-12-08 10:29AM EST | 205.00 | 0.22 | 0.18 | 0.24 | -0.01 | -4.35% | 1 | 2,946 | 33.59% |
| V240119P00210000 | 2023-12-08 2:30PM EST | 210.00 | 0.25 | 0.22 | 0.27 | -0.01 | -3.85% | 16 | 2,438 | 31.03% |
| V240119P00215000 | 2023-12-08 2:12PM EST | 215.00 | 0.31 | 0.26 | 0.32 | -0.01 | -3.12% | 5 | 2,110 | 28.71% |
| V240119P00220000 | 2023-12-08 3:50PM EST | 220.00 | 0.34 | 0.31 | 0.37 | -0.04 | -10.53% | 35 | 4,136 | 26.22% |
| V240119P00225000 | 2023-12-08 3:50PM EST | 225.00 | 0.41 | 0.37 | 0.44 | -0.03 | -6.82% | 8 | 3,515 | 23.80% |
| V240119P00230000 | 2023-12-08 2:31PM EST | 230.00 | 0.54 | 0.47 | 0.53 | -0.03 | -5.26% | 1 | 4,956 | 21.36% |
| V240119P00235000 | 2023-12-08 3:25PM EST | 235.00 | 0.65 | 0.61 | 0.69 | -0.08 | -10.96% | 47 | 4,351 | 19.15% |
| V240119P00240000 | 2023-12-08 3:54PM EST | 240.00 | 0.90 | 0.87 | 0.96 | -0.10 | -10.00% | 32 | 4,221 | 17.12% |
| V240119P00245000 | 2023-12-08 2:17PM EST | 245.00 | 1.52 | 1.38 | 1.47 | -0.03 | -1.94% | 172 | 2,659 | 15.41% |
| V240119P00250000 | 2023-12-08 3:55PM EST | 250.00 | 2.34 | 2.35 | 2.44 | -0.22 | -8.59% | 269 | 6,626 | 14.11% |
| V240119P00255000 | 2023-12-08 3:58PM EST | 255.00 | 3.95 | 3.90 | 4.05 | -0.15 | -3.66% | 308 | 1,647 | 12.92% |
| V240119P00260000 | 2023-12-08 3:38PM EST | 260.00 | 6.30 | 6.35 | 6.60 | -0.23 | -3.52% | 43 | 2,891 | 11.97% |
| V240119P00265000 | 2023-12-07 10:25AM EST | 265.00 | 10.84 | 8.40 | 10.30 | 0.00 | - | 1 | 8 | 11.83% |
| V240119P00270000 | 2023-12-04 12:47PM EST | 270.00 | 14.68 | 12.95 | 14.65 | 0.00 | - | 2 | 10 | 11.71% |
| V240119P00280000 | 2023-09-21 11:51AM EST | 280.00 | 43.10 | 44.30 | 47.75 | 0.00 | - | 2 | 0 | 91.06% |
| V240119P00285000 | 2023-11-08 3:28PM EST | 285.00 | 41.61 | 27.70 | 30.00 | 0.00 | - | 1 | 0 | 22.93% |
| V240119P00290000 | 2023-11-08 3:28PM EST | 290.00 | 46.63 | 32.75 | 35.50 | 0.00 | - | 2 | 0 | 29.14% |
| V240119P00300000 | 2023-10-10 10:48AM EST | 300.00 | 62.00 | 57.20 | 57.60 | 0.00 | - | 15 | 0 | 81.88% |
| V240119P00305000 | 2021-11-17 9:37AM EST | 305.00 | 107.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V240119P00310000 | 2023-09-26 1:24PM EST | 310.00 | 79.51 | 77.85 | 79.20 | 0.00 | - | 2 | 0 | 124.06% |
| V240119P00320000 | 2023-11-08 3:30PM EST | 320.00 | 76.10 | 63.05 | 65.10 | 0.00 | - | 1 | 0 | 40.97% |
| V240119P00330000 | 2023-11-08 3:30PM EST | 330.00 | 86.12 | 73.30 | 75.10 | 0.00 | - | 4 | 0 | 45.26% |
| V240119P00340000 | 2023-09-21 1:10PM EST | 340.00 | 102.15 | 104.25 | 108.05 | 0.00 | - | 2 | 0 | 137.35% |
| V240119P00350000 | 2023-06-21 2:31PM EST | 350.00 | 121.20 | 110.05 | 111.40 | 0.00 | - | 5 | 0 | 125.70% |
© 2023 Yahoo. Todos los derechos reservados.