U.S. markets open in 3 hours 44 minutes
F S&P 500
5,041.75 -25.25 (-0.50%) F Dow Jones
37,886.00 -107.00 (-0.28%) F Nasdaq
17,423.50 -147.75 (-0.84%) E-mini Russell 2000 Index Futur
1,972.60 -13.00 (-0.65%) Petróleo
80.54 -1.39 (-1.70%) Oro
2,300.20 -2.70 (-0.12%)
Visa Inc. (V)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00240000 | 2024-04-26 2:37PM EDT | 240.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240503C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240503C00250000 | 2024-04-29 2:39PM EDT | 250.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240503C00252500 | 2024-04-24 2:18PM EDT | 252.50 | 23.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503C00257500 | 2024-04-22 9:45AM EDT | 257.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240503C00262500 | 2024-04-26 10:00AM EDT | 262.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240503C00265000 | 2024-04-30 12:17PM EDT | 265.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240503C00267500 | 2024-04-30 3:53PM EDT | 267.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| V240503C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| V240503C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| V240503C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| V240503C00277500 | 2024-04-30 3:59PM EDT | 277.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| V240503C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| V240503C00282500 | 2024-04-30 3:56PM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| V240503C00285000 | 2024-04-30 1:27PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| V240503C00287500 | 2024-04-30 3:29PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240503C00290000 | 2024-04-30 12:24PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240503C00292500 | 2024-04-29 9:36AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240503C00295000 | 2024-04-30 2:01PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240503C00297500 | 2024-04-29 11:17AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| V240503C00300000 | 2024-04-30 2:01PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240503C00302500 | 2024-04-24 12:10PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V240503C00305000 | 2024-04-30 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240503C00307500 | 2024-04-23 3:39PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240503C00315000 | 2024-04-02 12:56PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| V240503C00320000 | 2024-04-23 11:31AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240503C00325000 | 2024-04-22 12:03PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00185000 | 2024-03-27 1:55PM EDT | 185.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 174.61% |
| V240503P00200000 | 2024-04-26 3:12PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240503P00205000 | 2024-04-24 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V240503P00215000 | 2024-03-22 3:27PM EDT | 215.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 118.56% |
| V240503P00220000 | 2024-04-18 10:57AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240503P00225000 | 2024-04-16 1:17PM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240503P00230000 | 2024-04-24 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| V240503P00232500 | 2024-04-26 1:14PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| V240503P00235000 | 2024-04-26 10:15AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V240503P00237500 | 2024-04-29 10:35AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| V240503P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240503P00242500 | 2024-04-26 2:31PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240503P00245000 | 2024-04-30 2:49PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V240503P00247500 | 2024-04-30 10:07AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240503P00250000 | 2024-04-30 2:02PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240503P00252500 | 2024-04-30 11:36AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| V240503P00255000 | 2024-04-30 2:36PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| V240503P00257500 | 2024-04-30 3:26PM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| V240503P00260000 | 2024-04-30 3:59PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| V240503P00262500 | 2024-04-30 3:20PM EDT | 262.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| V240503P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| V240503P00267500 | 2024-04-30 3:59PM EDT | 267.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| V240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| V240503P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| V240503P00275000 | 2024-04-30 2:49PM EDT | 275.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| V240503P00277500 | 2024-04-30 11:50AM EDT | 277.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240503P00280000 | 2024-04-30 3:37PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| V240503P00282500 | 2024-04-30 9:44AM EDT | 282.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240503P00285000 | 2024-04-26 9:53AM EDT | 285.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240503P00287500 | 2024-04-24 3:12PM EDT | 287.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503P00290000 | 2024-04-02 12:47PM EDT | 290.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240503P00292500 | 2024-04-25 11:42AM EDT | 292.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503P00295000 | 2024-04-24 2:20PM EDT | 295.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| V240503P00300000 | 2024-03-21 3:38PM EDT | 300.00 | 12.25 | 27.85 | 32.50 | 0.00 | - | - | 0 | 94.04% |
| V240503P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240503P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.