Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:40AM EST. Mercado abierto.
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240315C00115000 | 2023-12-01 10:07AM EST | 115.00 | 142.10 | 138.65 | 141.05 | 0.00 | - | 1 | 46 | 91.28% |
| V240315C00120000 | 2023-09-20 2:09PM EST | 120.00 | 125.42 | 114.70 | 116.70 | 0.00 | - | - | 5 | 0.00% |
| V240315C00125000 | 2023-09-19 12:53PM EST | 125.00 | 120.56 | 110.40 | 112.05 | 0.00 | - | - | 3 | 0.00% |
| V240315C00150000 | 2023-09-08 12:07PM EST | 150.00 | 100.99 | 87.60 | 89.65 | 0.00 | - | 3 | 4 | 0.00% |
| V240315C00155000 | 2023-08-11 2:12PM EST | 155.00 | 90.13 | 95.65 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| V240315C00175000 | 2023-08-24 10:18AM EST | 175.00 | 71.74 | 64.65 | 65.90 | 0.00 | - | 6 | 31 | 0.00% |
| V240315C00180000 | 2023-11-28 2:53PM EST | 180.00 | 75.30 | 75.05 | 76.85 | 0.00 | - | 1 | 12 | 51.09% |
| V240315C00185000 | 2023-11-01 9:19AM EST | 185.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| V240315C00190000 | 2023-11-28 10:50AM EST | 190.00 | 65.73 | 65.40 | 67.10 | 0.00 | - | 1 | 58 | 49.61% |
| V240315C00195000 | 2023-10-13 1:05PM EST | 195.00 | 48.50 | 53.55 | 55.50 | 0.00 | - | 14 | 39 | 0.00% |
| V240315C00200000 | 2023-11-21 9:50AM EST | 200.00 | 57.00 | 55.85 | 57.55 | 0.00 | - | 58 | 71 | 44.65% |
| V240315C00205000 | 2023-11-27 2:37PM EST | 205.00 | 51.95 | 51.15 | 52.40 | 0.00 | - | 1 | 19 | 40.86% |
| V240315C00210000 | 2023-12-04 10:00AM EST | 210.00 | 46.95 | 46.50 | 47.45 | -2.70 | -5.44% | 1 | 24 | 37.79% |
| V240315C00215000 | 2023-12-04 2:01PM EST | 215.00 | 44.30 | 41.85 | 43.00 | 0.00 | - | 2 | 51 | 36.21% |
| V240315C00220000 | 2023-12-04 1:58PM EST | 220.00 | 39.65 | 37.25 | 38.35 | 0.00 | - | 4 | 70 | 33.88% |
| V240315C00225000 | 2023-12-04 11:46AM EST | 225.00 | 34.81 | 32.60 | 33.50 | 0.00 | - | 1 | 69 | 30.92% |
| V240315C00230000 | 2023-12-04 3:31PM EST | 230.00 | 30.25 | 28.45 | 28.90 | 0.00 | - | 4 | 358 | 28.50% |
| V240315C00235000 | 2023-12-04 3:41PM EST | 235.00 | 25.75 | 24.25 | 24.50 | 0.00 | - | 57 | 220 | 26.36% |
| V240315C00240000 | 2023-12-04 3:29PM EST | 240.00 | 21.96 | 20.10 | 20.75 | 0.00 | - | 28 | 458 | 25.33% |
| V240315C00245000 | 2023-12-05 9:39AM EST | 245.00 | 16.75 | 16.55 | 16.95 | -1.55 | -8.47% | 8 | 645 | 23.75% |
| V240315C00250000 | 2023-12-05 9:40AM EST | 250.00 | 13.50 | 13.25 | 13.55 | -1.32 | -8.91% | 3 | 1,373 | 22.48% |
| V240315C00255000 | 2023-12-05 9:44AM EST | 255.00 | 10.65 | 10.30 | 10.45 | -0.80 | -6.99% | 2 | 2,408 | 21.22% |
| V240315C00260000 | 2023-12-05 9:34AM EST | 260.00 | 8.00 | 7.70 | 7.90 | -0.50 | -5.88% | 5 | 2,871 | 20.33% |
| V240315C00265000 | 2023-12-04 3:34PM EST | 265.00 | 6.55 | 5.65 | 5.85 | 0.00 | - | 20 | 1,980 | 19.71% |
| V240315C00270000 | 2023-12-05 9:57AM EST | 270.00 | 3.95 | 4.00 | 4.15 | -0.60 | -13.19% | 10 | 3,587 | 19.05% |
| V240315C00275000 | 2023-12-04 3:44PM EST | 275.00 | 3.24 | 2.75 | 2.85 | 0.00 | - | 23 | 2,704 | 18.50% |
| V240315C00280000 | 2023-12-04 12:04PM EST | 280.00 | 2.25 | 1.83 | 1.93 | 0.00 | - | 9 | 699 | 18.16% |
| V240315C00285000 | 2023-12-04 3:50PM EST | 285.00 | 1.43 | 1.18 | 1.28 | 0.00 | - | 7 | 160 | 17.91% |
| V240315C00290000 | 2023-12-04 1:46PM EST | 290.00 | 0.97 | 0.76 | 0.85 | 0.00 | - | 11 | 296 | 17.82% |
| V240315C00295000 | 2023-12-04 3:41PM EST | 295.00 | 0.56 | 0.48 | 0.56 | -0.08 | -12.50% | 1 | 122 | 17.80% |
| V240315C00300000 | 2023-12-01 3:36PM EST | 300.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 3 | 91 | 18.10% |
| V240315C00305000 | 2023-12-04 10:03AM EST | 305.00 | 0.30 | 0.20 | 0.29 | 0.00 | - | 5 | 19 | 18.43% |
| V240315C00310000 | 2023-12-04 3:49PM EST | 310.00 | 0.21 | 0.13 | 0.22 | 0.00 | - | 6 | 19 | 18.90% |
| V240315C00315000 | 2023-10-23 1:03PM EST | 315.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 6 | 19.53% |
| V240315C00320000 | 2023-12-05 9:30AM EST | 320.00 | 0.12 | 0.05 | 0.14 | -0.08 | -40.00% | 11 | 1 | 20.02% |
| V240315C00325000 | 2023-11-30 10:39AM EST | 325.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 22.51% |
| V240315C00330000 | 2023-11-09 11:35AM EST | 330.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 23.34% |
| V240315C00335000 | 2023-10-19 9:06AM EST | 335.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 25.22% |
| V240315C00340000 | 2023-08-31 9:52AM EST | 340.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 25.86% |
| V240315C00345000 | 2023-09-27 12:10PM EST | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 11 | 25.78% |
| V240315C00350000 | 2023-09-13 2:02PM EST | 350.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 27.98% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240315P00115000 | 2023-12-01 3:37PM EST | 115.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 3 | 27 | 58.20% |
| V240315P00120000 | 2023-10-30 11:57AM EST | 120.00 | 0.28 | 0.00 | 0.11 | 0.00 | - | 1 | 37 | 52.73% |
| V240315P00125000 | 2023-11-22 12:52PM EST | 125.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 29 | 53.13% |
| V240315P00130000 | 2023-11-06 1:23PM EST | 130.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 2 | 159 | 52.25% |
| V240315P00135000 | 2023-11-14 10:25AM EST | 135.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 59 | 52.64% |
| V240315P00140000 | 2023-11-14 10:25AM EST | 140.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 2 | 39 | 50.15% |
| V240315P00145000 | 2023-11-20 1:46PM EST | 145.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 1 | 76 | 47.75% |
| V240315P00150000 | 2023-11-27 11:49AM EST | 150.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 2 | 305 | 45.65% |
| V240315P00155000 | 2023-12-04 3:45PM EST | 155.00 | 0.17 | 0.16 | 0.25 | 0.00 | - | 1 | 26 | 43.07% |
| V240315P00160000 | 2023-12-04 11:50AM EST | 160.00 | 0.22 | 0.20 | 0.28 | 0.00 | - | 1 | 96 | 41.26% |
| V240315P00165000 | 2023-11-16 10:50AM EST | 165.00 | 0.43 | 0.24 | 0.33 | 0.00 | - | 1 | 120 | 39.77% |
| V240315P00170000 | 2023-11-30 9:36AM EST | 170.00 | 0.38 | 0.29 | 0.37 | 0.00 | - | 5 | 69 | 37.99% |
| V240315P00175000 | 2023-11-20 10:59AM EST | 175.00 | 0.53 | 0.34 | 0.43 | 0.00 | - | 1 | 258 | 36.48% |
| V240315P00180000 | 2023-11-22 10:09AM EST | 180.00 | 0.44 | 0.40 | 0.49 | -0.02 | -4.35% | 2 | 95 | 34.82% |
| V240315P00185000 | 2023-11-15 11:26AM EST | 185.00 | 0.77 | 0.47 | 0.56 | 0.00 | - | 2 | 463 | 33.20% |
| V240315P00190000 | 2023-12-05 9:50AM EST | 190.00 | 0.59 | 0.55 | 0.62 | +0.02 | +3.51% | 1 | 176 | 31.40% |
| V240315P00195000 | 2023-12-05 9:50AM EST | 195.00 | 0.70 | 0.66 | 0.73 | +0.10 | +16.67% | 1 | 277 | 29.97% |
| V240315P00200000 | 2023-12-01 10:30AM EST | 200.00 | 0.76 | 0.74 | 0.82 | 0.00 | - | 20 | 501 | 28.24% |
| V240315P00205000 | 2023-12-04 3:51PM EST | 205.00 | 0.93 | 0.91 | 0.98 | 0.00 | - | 33 | 444 | 26.87% |
| V240315P00210000 | 2023-12-04 3:41PM EST | 210.00 | 1.07 | 1.08 | 1.14 | 0.00 | - | 65 | 899 | 25.32% |
| V240315P00215000 | 2023-12-04 3:48PM EST | 215.00 | 1.28 | 1.28 | 1.36 | 0.00 | - | 42 | 1,108 | 23.89% |
| V240315P00220000 | 2023-12-04 9:35AM EST | 220.00 | 1.44 | 1.59 | 1.65 | 0.00 | - | 1 | 1,692 | 22.53% |
| V240315P00225000 | 2023-12-04 3:46PM EST | 225.00 | 2.00 | 1.95 | 2.05 | +0.08 | +4.17% | 10 | 764 | 21.31% |
| V240315P00230000 | 2023-12-04 2:54PM EST | 230.00 | 2.26 | 2.47 | 2.59 | 0.00 | - | 10 | 1,473 | 20.18% |
| V240315P00235000 | 2023-12-04 3:21PM EST | 235.00 | 2.95 | 3.20 | 3.35 | 0.00 | - | 249 | 995 | 19.21% |
| V240315P00240000 | 2023-12-05 9:38AM EST | 240.00 | 4.45 | 4.25 | 4.35 | +0.67 | +17.72% | 2 | 1,727 | 18.29% |
| V240315P00245000 | 2023-12-04 2:20PM EST | 245.00 | 4.95 | 5.45 | 5.60 | 0.00 | - | 71 | 1,060 | 17.32% |
| V240315P00250000 | 2023-12-05 9:59AM EST | 250.00 | 7.30 | 7.05 | 7.20 | +0.75 | +11.45% | 14 | 928 | 16.36% |
| V240315P00255000 | 2023-12-04 3:19PM EST | 255.00 | 8.16 | 9.05 | 9.25 | 0.00 | - | 37 | 434 | 15.46% |
| V240315P00260000 | 2023-12-05 9:59AM EST | 260.00 | 11.75 | 11.60 | 11.65 | +1.30 | +12.44% | 6 | 937 | 14.30% |
| V240315P00265000 | 2023-12-04 10:45AM EST | 265.00 | 13.58 | 14.40 | 14.85 | 0.00 | - | 37 | 198 | 13.66% |
| V240315P00270000 | 2023-12-04 1:12PM EST | 270.00 | 16.52 | 17.85 | 18.35 | 0.00 | - | 1 | 13 | 12.43% |
| V240315P00275000 | 2023-12-04 1:59PM EST | 275.00 | 20.30 | 22.00 | 23.20 | 0.00 | - | 2 | 20 | 14.14% |
| V240315P00280000 | 2023-09-18 1:31PM EST | 280.00 | 35.02 | 41.00 | 44.05 | 0.00 | - | 2 | 0 | 51.13% |
| V240315P00290000 | 2023-09-18 1:32PM EST | 290.00 | 45.04 | 50.05 | 53.25 | 0.00 | - | - | 0 | 52.00% |
| V240315P00295000 | 2023-11-27 12:19PM EST | 295.00 | 41.40 | 40.20 | 43.05 | 0.00 | - | 2 | 0 | 21.08% |
| V240315P00300000 | 2023-11-29 3:40PM EST | 300.00 | 45.34 | 45.45 | 47.65 | 0.00 | - | 1 | 2 | 20.69% |
| V240315P00305000 | 2023-11-29 3:40PM EST | 305.00 | 50.36 | 50.95 | 52.70 | 0.00 | - | - | 0 | 22.51% |
| V240315P00335000 | 2023-09-18 1:31PM EST | 335.00 | 89.99 | 95.20 | 99.00 | 0.00 | - | - | 0 | 73.08% |
| V240315P00340000 | 2023-09-26 1:32PM EST | 340.00 | 109.79 | 107.85 | 109.45 | 0.00 | - | - | 0 | 88.68% |
| V240315P00360000 | 2023-09-08 12:27PM EST | 360.00 | 113.09 | 124.05 | 125.90 | 0.00 | - | 2 | 0 | 88.42% |
© 2023 Yahoo. Todos los derechos reservados.