V - Visa Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2023-04-24 9:59AM EDT | 90.00 | 147.35 | 132.55 | 134.90 | 0.00 | - | 2 | 2 | 56.37% |
| V240621C00095000 | 2023-02-21 4:08PM EDT | 95.00 | 130.60 | 130.20 | 133.65 | 0.00 | - | 2 | 2 | 67.61% |
| V240621C00100000 | 2023-02-17 4:39PM EDT | 100.00 | 128.55 | 120.10 | 123.30 | 0.00 | - | 12 | 52 | 48.05% |
| V240621C00105000 | 2022-11-21 12:01PM EDT | 105.00 | 110.60 | 106.85 | 110.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2023-04-18 12:33PM EDT | 110.00 | 128.20 | 127.45 | 129.70 | 0.00 | - | 1 | 23 | 88.19% |
| V240621C00115000 | 2022-04-25 11:16AM EDT | 115.00 | 100.25 | 97.00 | 99.90 | 0.00 | - | 1 | 1 | 0.00% |
| V240621C00120000 | 2022-10-19 12:12PM EDT | 120.00 | 79.00 | 100.15 | 103.00 | 0.00 | - | 2 | 2 | 36.72% |
| V240621C00125000 | 2022-11-25 1:04PM EDT | 125.00 | 99.44 | 89.80 | 92.90 | 0.00 | - | 1 | 1 | 0.00% |
| V240621C00130000 | 2023-03-28 12:38PM EDT | 130.00 | 98.85 | 104.45 | 106.65 | 0.00 | - | 22 | 73 | 66.20% |
| V240621C00135000 | 2023-03-28 12:36PM EDT | 135.00 | 94.35 | 100.15 | 102.10 | 0.00 | - | 4 | 59 | 64.00% |
| V240621C00140000 | 2023-01-20 2:54PM EDT | 140.00 | 93.06 | 92.60 | 95.05 | 0.00 | - | 6 | 12 | 56.31% |
| V240621C00145000 | 2023-05-24 3:44PM EDT | 145.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00150000 | 2023-05-16 3:51PM EDT | 150.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00155000 | 2023-02-06 12:16PM EDT | 155.00 | 85.45 | 79.20 | 80.60 | 0.00 | - | 2 | 14 | 50.70% |
| V240621C00160000 | 2023-05-18 11:06AM EDT | 160.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00165000 | 2023-05-02 12:05PM EDT | 165.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00170000 | 2023-05-26 11:45AM EDT | 170.00 | 68.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00175000 | 2023-05-23 3:25PM EDT | 175.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00180000 | 2023-05-30 3:13PM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240621C00185000 | 2023-05-02 11:08AM EDT | 185.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621C00190000 | 2023-05-24 2:54PM EDT | 190.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00195000 | 2023-05-02 3:40PM EDT | 195.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621C00200000 | 2023-05-30 3:03PM EDT | 200.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V240621C00205000 | 2023-05-25 3:40PM EDT | 205.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00210000 | 2023-05-30 9:37AM EDT | 210.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621C00215000 | 2023-05-24 11:12AM EDT | 215.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240621C00220000 | 2023-05-30 1:25PM EDT | 220.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240621C00225000 | 2023-05-30 1:35PM EDT | 225.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| V240621C00230000 | 2023-05-30 2:09PM EDT | 230.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| V240621C00240000 | 2023-05-30 3:05PM EDT | 240.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| V240621C00250000 | 2023-05-30 11:07AM EDT | 250.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V240621C00260000 | 2023-05-30 2:00PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V240621C00265000 | 2023-05-25 10:13AM EDT | 265.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V240621C00270000 | 2023-05-26 3:52PM EDT | 270.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V240621C00275000 | 2023-05-05 11:47AM EDT | 275.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621C00280000 | 2023-05-30 10:36AM EDT | 280.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| V240621C00285000 | 2023-05-24 3:28PM EDT | 285.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00290000 | 2023-05-25 10:16AM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240621C00295000 | 2023-05-09 3:54PM EDT | 295.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00300000 | 2023-05-26 2:17PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| V240621C00305000 | 2023-05-25 3:06PM EDT | 305.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V240621C00310000 | 2023-05-24 1:29PM EDT | 310.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00315000 | 2023-05-25 9:46AM EDT | 315.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00320000 | 2023-05-30 11:13AM EDT | 320.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V240621C00325000 | 2023-05-19 9:45AM EDT | 325.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V240621C00330000 | 2023-05-26 10:23AM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V240621C00335000 | 2023-05-04 2:46PM EDT | 335.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240621C00340000 | 2023-05-30 9:47AM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621C00350000 | 2023-05-22 1:58PM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2023-05-25 3:07PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| V240621P00095000 | 2023-05-22 1:59PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00100000 | 2023-05-23 3:40PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240621P00105000 | 2023-05-17 1:30PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00110000 | 2023-05-30 12:34PM EDT | 110.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| V240621P00115000 | 2023-05-23 11:55AM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240621P00120000 | 2023-05-02 11:02AM EDT | 120.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00125000 | 2023-05-23 1:02PM EDT | 125.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V240621P00130000 | 2023-05-04 12:14PM EDT | 130.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240621P00135000 | 2023-04-17 9:50AM EDT | 135.00 | 2.04 | 1.74 | 2.21 | 0.00 | - | 15 | 62 | 34.31% |
| V240621P00140000 | 2023-05-10 12:05PM EDT | 140.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621P00145000 | 2023-05-19 3:29PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240621P00150000 | 2023-05-25 1:22PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240621P00155000 | 2023-05-30 11:23AM EDT | 155.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V240621P00160000 | 2023-05-26 10:58AM EDT | 160.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621P00165000 | 2023-05-19 9:41AM EDT | 165.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240621P00170000 | 2023-05-30 3:32PM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| V240621P00175000 | 2023-05-30 12:34PM EDT | 175.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240621P00180000 | 2023-05-30 3:33PM EDT | 180.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621P00185000 | 2023-05-22 3:19PM EDT | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V240621P00190000 | 2023-05-30 3:45PM EDT | 190.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V240621P00195000 | 2023-05-30 3:58PM EDT | 195.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V240621P00200000 | 2023-05-30 3:02PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V240621P00205000 | 2023-05-26 9:45AM EDT | 205.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| V240621P00210000 | 2023-05-26 12:46PM EDT | 210.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| V240621P00215000 | 2023-05-25 3:10PM EDT | 215.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| V240621P00220000 | 2023-05-25 1:31PM EDT | 220.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| V240621P00225000 | 2023-05-25 1:26PM EDT | 225.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| V240621P00230000 | 2023-05-25 1:31PM EDT | 230.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| V240621P00240000 | 2023-05-26 3:20PM EDT | 240.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00250000 | 2023-05-24 10:19AM EDT | 250.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| V240621P00260000 | 2023-05-18 1:46PM EDT | 260.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240621P00265000 | 2023-05-24 11:03AM EDT | 265.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| V240621P00270000 | 2023-05-22 1:27PM EDT | 270.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00275000 | 2023-05-08 3:14PM EDT | 275.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V240621P00280000 | 2023-05-19 9:30AM EDT | 280.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621P00285000 | 2023-01-06 2:56PM EDT | 285.00 | 69.30 | 54.45 | 56.90 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00290000 | 2023-05-22 1:27PM EDT | 290.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00300000 | 2023-04-10 11:33AM EDT | 300.00 | 75.00 | 68.15 | 70.25 | 0.00 | - | 1 | 1 | 0.00% |
| V240621P00310000 | 2023-01-18 12:12PM EDT | 310.00 | 89.61 | 85.45 | 87.65 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00315000 | 2023-01-11 1:43PM EDT | 315.00 | 94.30 | 86.75 | 88.15 | 0.00 | - | - | 0 | 0.00% |
| V240621P00320000 | 2023-02-14 2:21PM EDT | 320.00 | 89.93 | 101.15 | 104.10 | 0.00 | - | 2 | 3 | 31.91% |
| V240621P00325000 | 2023-01-06 2:56PM EDT | 325.00 | 108.85 | 93.10 | 96.50 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00340000 | 2023-05-19 9:30AM EDT | 340.00 | 106.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.