U.S. markets closed

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
280.10+0.26 (+0.09%)
Al cierre: 04:00PM EDT
280.19 +0.09 (+0.03%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240524C002000002024-05-10 2:06PM EDT200.0080.3678.4582.100.00-20110.35%
V240524C002400002024-05-14 10:43AM EDT240.0034.8039.5541.950.00-3071.39%
V240524C002450002024-04-25 11:22AM EDT245.0029.0034.5536.150.00--052.69%
V240524C002500002024-05-10 10:11AM EDT250.0030.5029.5531.150.00-20163.09%
V240524C002550002024-05-09 9:51AM EDT255.0022.6724.6026.200.00-1055.47%
V240524C002600002024-05-15 1:20PM EDT260.0021.5019.6521.150.00-1846.29%
V240524C002650002024-05-17 12:22PM EDT265.0015.3014.5516.20-2.16-12.37%31038.23%
V240524C002675002024-05-15 9:44AM EDT267.5012.1812.1513.700.00-2433.78%
V240524C002700002024-05-17 10:28AM EDT270.0010.889.7511.45-0.03-0.27%1014331.60%
V240524C002725002024-05-17 2:54PM EDT272.508.736.159.05-0.61-6.53%635327.52%
V240524C002750002024-05-17 2:55PM EDT275.006.605.207.05-0.15-2.22%1434326.04%
V240524C002775002024-05-17 3:59PM EDT277.503.903.654.00-0.15-3.70%9321016.14%
V240524C002800002024-05-17 3:36PM EDT280.002.342.152.32-0.26-10.00%19457314.67%
V240524C002825002024-05-17 3:58PM EDT282.501.161.041.16-0.29-20.00%51356113.83%
V240524C002850002024-05-17 3:54PM EDT285.000.480.410.50-0.17-26.15%66586713.45%
V240524C002875002024-05-17 3:57PM EDT287.500.180.140.22-0.16-47.06%2,22721013.87%
V240524C002900002024-05-17 3:46PM EDT290.000.080.050.10-0.10-55.56%6442814.55%
V240524C002925002024-05-17 3:20PM EDT292.500.050.000.09-0.04-44.44%3012217.09%
V240524C002950002024-05-17 3:00PM EDT295.000.040.020.05-0.01-20.00%243618.07%
V240524C003000002024-05-17 9:53AM EDT300.000.010.010.20-0.03-75.00%12728.76%
V240524C003050002024-05-14 10:53AM EDT305.000.020.000.280.00-111336.48%
V240524C003200002024-04-30 9:30AM EDT320.000.010.000.270.00-1151.95%
V240524C003500002024-05-13 11:05AM EDT350.000.010.000.250.00-111171.09%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240524P002000002024-04-12 12:39PM EDT200.000.110.000.180.00-11101.37%
V240524P002150002024-05-13 11:04AM EDT215.000.010.000.270.00-71186.13%
V240524P002250002024-04-26 9:30AM EDT225.000.080.000.270.00-1172.85%
V240524P002300002024-05-17 3:47PM EDT230.000.010.000.01-0.02-66.67%31949.22%
V240524P002350002024-05-17 3:01PM EDT235.000.030.010.27-0.01-25.00%14160.45%
V240524P002400002024-05-17 10:17AM EDT240.000.060.000.270.00-12853.91%
V240524P002450002024-05-16 10:29AM EDT245.000.020.000.280.00-14853.81%
V240524P002475002024-05-14 9:54AM EDT247.500.020.010.28-0.06-75.00%3950.39%
V240524P002500002024-05-16 2:50PM EDT250.000.040.010.070.00-17337.50%
V240524P002525002024-05-16 1:11PM EDT252.500.050.002.160.00-31259.38%
V240524P002550002024-05-17 1:45PM EDT255.000.050.020.06+0.03+150.00%616531.15%
V240524P002575002024-05-17 1:58PM EDT257.500.040.030.07-0.08-66.67%8717528.91%
V240524P002600002024-05-16 2:50PM EDT260.000.070.040.07+0.01+16.67%127526.07%
V240524P002625002024-05-17 1:58PM EDT262.500.070.050.08-0.06-46.15%9232223.73%
V240524P002650002024-05-17 3:48PM EDT265.000.080.040.08-0.03-27.27%3326220.70%
V240524P002675002024-05-17 1:37PM EDT267.500.110.090.12-0.05-31.25%249519.09%
V240524P002700002024-05-17 3:58PM EDT270.000.150.110.18-0.10-40.00%12735917.33%
V240524P002725002024-05-17 3:52PM EDT272.500.250.210.31-0.15-37.50%15444115.92%
V240524P002750002024-05-17 3:58PM EDT275.000.510.460.54-0.19-27.14%24529714.45%
V240524P002775002024-05-17 3:59PM EDT277.500.940.901.01-0.25-21.01%35038013.33%
V240524P002800002024-05-17 3:57PM EDT280.001.811.731.91-0.44-19.56%28535012.67%
V240524P002825002024-05-17 3:16PM EDT282.503.143.103.35-0.36-10.29%8027112.33%
V240524P002850002024-05-17 2:46PM EDT285.004.954.556.05+0.28+6.00%1110219.10%
V240524P002875002024-05-14 11:59AM EDT287.5011.757.307.650.00-1114.36%
V240524P002900002024-05-17 10:40AM EDT290.009.789.2010.75-11.40-53.82%5025.34%