U.S. markets closed
F S&P 500
5,057.50 -9.50 (-0.19%) F Dow Jones
37,969.00 -24.00 (-0.06%) F Nasdaq
17,504.75 -66.50 (-0.38%) E-mini Russell 2000 Index Futur
1,981.90 -3.70 (-0.19%) Petróleo
81.13 -0.80 (-0.98%) Oro
2,298.60 -4.30 (-0.19%)
Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 77.05 | 81.50 | 0.00 | - | - | 1 | 117.77% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 72.05 | 76.50 | 0.00 | - | - | 1 | 110.25% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 47.15 | 51.50 | 0.00 | - | 2 | 0 | 75.64% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 23.00 | 25.95 | 0.00 | - | - | 1 | 59.13% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 18.10 | 21.00 | 0.00 | - | 1 | 2 | 50.89% |
| V240510C00252500 | 2024-04-24 9:55AM EDT | 252.50 | 29.00 | 15.65 | 18.60 | 0.00 | - | - | 0 | 47.27% |
| V240510C00255000 | 2024-04-16 3:04PM EDT | 255.00 | 20.72 | 13.65 | 16.10 | 0.00 | - | 1 | 7 | 42.73% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 11.50 | 13.25 | 0.00 | - | - | 1 | 35.51% |
| V240510C00260000 | 2024-04-30 2:05PM EDT | 260.00 | 11.85 | 8.85 | 10.40 | -1.15 | -8.85% | 29 | 20 | 28.36% |
| V240510C00262500 | 2024-04-22 9:35AM EDT | 262.50 | 11.64 | 7.70 | 8.15 | 0.00 | - | - | 1 | 25.33% |
| V240510C00265000 | 2024-04-30 1:42PM EDT | 265.00 | 7.10 | 5.40 | 6.20 | -4.10 | -36.61% | 3 | 18 | 23.54% |
| V240510C00267500 | 2024-04-30 1:03PM EDT | 267.50 | 5.25 | 4.30 | 4.45 | -5.15 | -49.52% | 6 | 1 | 21.86% |
| V240510C00270000 | 2024-04-30 3:34PM EDT | 270.00 | 3.69 | 2.95 | 3.05 | -1.21 | -24.69% | 14 | 31 | 20.83% |
| V240510C00272500 | 2024-04-30 3:54PM EDT | 272.50 | 2.22 | 1.88 | 1.98 | -1.23 | -35.65% | 207 | 166 | 20.12% |
| V240510C00275000 | 2024-04-30 3:42PM EDT | 275.00 | 1.22 | 1.12 | 1.21 | -0.99 | -44.80% | 218 | 321 | 19.62% |
| V240510C00277500 | 2024-04-30 3:39PM EDT | 277.50 | 0.76 | 0.63 | 0.73 | -0.51 | -40.16% | 76 | 142 | 19.58% |
| V240510C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.37 | 0.32 | 0.37 | -0.35 | -48.61% | 63 | 454 | 18.92% |
| V240510C00282500 | 2024-04-30 2:50PM EDT | 282.50 | 0.23 | 0.13 | 0.22 | -0.15 | -39.47% | 54 | 165 | 19.39% |
| V240510C00285000 | 2024-04-30 2:52PM EDT | 285.00 | 0.12 | 0.05 | 0.14 | -0.10 | -45.45% | 16 | 272 | 20.17% |
| V240510C00287500 | 2024-04-30 3:34PM EDT | 287.50 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 5 | 88 | 20.90% |
| V240510C00290000 | 2024-04-30 11:45AM EDT | 290.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 4 | 271 | 22.27% |
| V240510C00292500 | 2024-04-30 12:00PM EDT | 292.50 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 3 | 197 | 29.40% |
| V240510C00295000 | 2024-04-29 2:28PM EDT | 295.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 8 | 79 | 34.11% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 28.42% |
| V240510C00300000 | 2024-04-29 3:43PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 64 | 24.22% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 42.97% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 47.36% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 50 | 50 | 51.61% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 65.63% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 50.20% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 5 | 9 | 46.29% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 3 | 15 | 45.26% |
| V240510P00240000 | 2024-04-30 11:17AM EDT | 240.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 5 | 53 | 31.93% |
| V240510P00245000 | 2024-04-30 10:14AM EDT | 245.00 | 0.10 | 0.07 | 0.20 | -0.01 | -9.09% | 4 | 138 | 31.25% |
| V240510P00247500 | 2024-04-30 3:07PM EDT | 247.50 | 0.12 | 0.09 | 0.16 | 0.00 | - | 10 | 45 | 27.25% |
| V240510P00250000 | 2024-04-30 1:52PM EDT | 250.00 | 0.17 | 0.12 | 0.19 | +0.02 | +13.33% | 21 | 261 | 25.24% |
| V240510P00252500 | 2024-04-30 11:08AM EDT | 252.50 | 0.19 | 0.21 | 0.26 | +0.03 | +18.75% | 2 | 20 | 23.88% |
| V240510P00255000 | 2024-04-30 11:08AM EDT | 255.00 | 0.27 | 0.31 | 0.38 | +0.06 | +28.57% | 5 | 61 | 22.80% |
| V240510P00257500 | 2024-04-30 3:07PM EDT | 257.50 | 0.37 | 0.45 | 0.52 | +0.07 | +23.33% | 13 | 3,098 | 21.27% |
| V240510P00260000 | 2024-04-30 3:49PM EDT | 260.00 | 0.66 | 0.72 | 0.85 | +0.18 | +37.50% | 80 | 111 | 20.90% |
| V240510P00262500 | 2024-04-30 2:50PM EDT | 262.50 | 1.06 | 1.14 | 1.30 | +0.49 | +85.96% | 123 | 61 | 20.24% |
| V240510P00265000 | 2024-04-30 3:17PM EDT | 265.00 | 1.41 | 1.77 | 1.95 | +0.36 | +34.29% | 52 | 188 | 19.64% |
| V240510P00267500 | 2024-04-30 2:17PM EDT | 267.50 | 2.00 | 2.66 | 2.79 | +0.46 | +29.87% | 98 | 3,163 | 18.74% |
| V240510P00270000 | 2024-04-30 2:55PM EDT | 270.00 | 3.25 | 3.80 | 3.95 | +0.92 | +39.48% | 220 | 222 | 18.04% |
| V240510P00272500 | 2024-04-30 3:55PM EDT | 272.50 | 5.25 | 5.25 | 5.50 | +1.80 | +52.17% | 41 | 105 | 17.82% |
| V240510P00275000 | 2024-04-30 2:50PM EDT | 275.00 | 6.30 | 6.75 | 7.30 | +1.32 | +26.51% | 16 | 121 | 17.37% |
| V240510P00277500 | 2024-04-29 3:52PM EDT | 277.50 | 6.39 | 8.45 | 10.45 | 0.00 | - | 15 | 22 | 26.27% |
| V240510P00280000 | 2024-04-30 1:46PM EDT | 280.00 | 9.64 | 9.65 | 12.25 | +1.14 | +13.41% | 46 | 24 | 24.27% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 8.89 | 12.10 | 14.70 | 0.00 | - | 1 | 13 | 27.12% |
| V240510P00285000 | 2024-04-26 12:14PM EDT | 285.00 | 10.30 | 14.65 | 16.95 | 0.00 | - | 56 | 8 | 27.37% |
| V240510P00290000 | 2024-04-22 10:02AM EDT | 290.00 | 19.75 | 19.55 | 22.95 | 0.00 | - | 1 | 2 | 44.28% |
© 2024 Yahoo. Todos los derechos reservados.