U.S. markets open in 8 hours 46 minutes

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
255.82+1.53 (+0.60%)
Al cierre: 04:00PM EST
255.40 -0.42 (-0.16%)
Fuera de horario: 07:55PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621C000900002023-09-18 1:00PM EST90.00157.64147.75151.500.00-230.00%
V240621C000950002023-09-15 11:52AM EST95.00149.80144.50146.250.00-350.00%
V240621C001000002023-09-22 10:25AM EST100.00140.54134.00138.500.00-2550.00%
V240621C001050002023-09-13 1:59PM EST105.00146.45134.80136.600.00-270.00%
V240621C001100002023-08-17 12:49PM EST110.00131.81132.55136.550.00-2250.00%
V240621C001150002023-09-13 2:00PM EST115.00136.82124.55128.400.00-220.00%
V240621C001200002023-11-13 2:56PM EST120.00128.050.000.000.00-100.00%
V240621C001250002023-11-17 2:33PM EST125.00127.950.000.000.00-100.00%
V240621C001300002023-11-20 1:22PM EST130.00121.850.000.000.00-1000.00%
V240621C001350002023-11-20 1:17PM EST135.00117.100.000.000.00-500.00%
V240621C001400002023-07-25 11:49AM EST140.00105.78104.45107.200.00-2120.00%
V240621C001450002023-11-03 11:17AM EST145.00104.33113.50116.250.00-11260.61%
V240621C001500002023-12-07 12:53PM EST150.00108.760.000.000.00-100.00%
V240621C001550002023-11-13 1:40PM EST155.0094.680.000.000.00-400.00%
V240621C001600002023-10-20 12:22PM EST160.0081.1093.6595.600.00-1410.00%
V240621C001650002023-08-24 12:04PM EST165.0083.9576.9578.450.00-1520.00%
V240621C001700002023-11-28 11:24AM EST170.0087.700.000.000.00-600.00%
V240621C001750002023-11-29 3:34PM EST175.0085.040.000.000.00-100.00%
V240621C001800002023-12-05 1:23PM EST180.0078.450.000.000.00-300.00%
V240621C001850002023-12-07 11:28AM EST185.0075.000.000.000.00-200.00%
V240621C001900002023-12-05 10:43AM EST190.0069.250.000.000.00-1800.00%
V240621C001950002023-12-06 12:21PM EST195.0066.200.000.000.00-200.00%
V240621C002000002023-12-05 3:25PM EST200.0061.000.000.000.00-3200.00%
V240621C002050002023-12-05 3:23PM EST205.0056.350.000.000.00-1900.00%
V240621C002100002023-12-05 3:22PM EST210.0051.950.000.000.00-1200.00%
V240621C002150002023-12-05 10:10AM EST215.0046.750.000.000.00-100.00%
V240621C002200002023-12-07 9:45AM EST220.0042.650.000.000.00-100.00%
V240621C002250002023-12-04 2:29PM EST225.0040.300.000.000.00-4900.00%
V240621C002300002023-12-06 3:58PM EST230.0034.800.000.000.00-300.00%
V240621C002350002023-12-07 1:50PM EST235.0031.750.000.000.00-100.00%
V240621C002400002023-12-07 9:36AM EST240.0027.350.000.000.00-100.00%
V240621C002450002023-12-05 3:03PM EST245.0024.000.000.000.00-400.00%
V240621C002500002023-12-07 3:36PM EST250.0021.650.000.000.00-1200.00%
V240621C002550002023-12-07 1:42PM EST255.0018.100.000.000.00-100.00%
V240621C002600002023-12-07 3:52PM EST260.0015.730.000.000.00-1300.39%
V240621C002650002023-12-07 3:56PM EST265.0013.200.000.000.00-801.56%
V240621C002700002023-12-07 3:56PM EST270.0010.950.000.000.00-1201.56%
V240621C002750002023-12-07 1:58PM EST275.008.490.000.000.00-401.56%
V240621C002800002023-12-07 3:56PM EST280.007.200.000.000.00-803.13%
V240621C002850002023-12-05 11:07AM EST285.005.200.000.000.00-103.13%
V240621C002900002023-12-07 11:33AM EST290.004.210.000.000.00-203.13%
V240621C002950002023-12-07 3:55PM EST295.003.500.000.000.00-403.13%
V240621C003000002023-12-06 3:51PM EST300.002.500.000.000.00-306.25%
V240621C003050002023-12-05 2:34PM EST305.001.880.000.000.00-1406.25%
V240621C003100002023-12-05 11:55AM EST310.001.350.000.000.00-1006.25%
V240621C003150002023-11-29 10:53AM EST315.001.190.000.000.00-2006.25%
V240621C003200002023-11-22 2:37PM EST320.000.870.000.000.00-506.25%
V240621C003250002023-10-16 9:10AM EST325.000.750.000.000.00-1516.25%
V240621C003300002023-11-30 3:56PM EST330.000.600.000.000.00-2206.25%
V240621C003350002023-11-16 3:56PM EST335.000.320.000.000.00-206.25%
V240621C003400002023-09-27 1:41PM EST340.000.250.190.310.00-812318.95%
V240621C003450002023-10-23 1:06PM EST345.000.230.190.280.00-1419.46%
V240621C003500002023-11-22 12:31PM EST350.000.220.000.000.00-206.25%
V240621C003550002023-10-27 9:32AM EST355.000.160.100.200.00-2020.02%
V240621C003600002023-12-05 11:06AM EST360.000.130.000.000.00-2012.50%
V240621C003650002023-12-07 1:35PM EST365.000.130.000.000.00-3012.50%
V240621C003700002023-12-07 1:34PM EST370.000.150.000.000.00-2012.50%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621P000900002023-12-01 3:44PM EST90.000.090.000.000.00-2025.00%
V240621P000950002023-11-08 10:25AM EST95.000.130.000.000.00-2025.00%
V240621P001000002023-11-21 2:00PM EST100.000.280.000.000.00-3025.00%
V240621P001050002023-11-22 12:45PM EST105.000.110.000.000.00-2025.00%
V240621P001100002023-11-27 11:47AM EST110.000.120.000.000.00-2025.00%
V240621P001150002023-12-05 11:07AM EST115.000.160.000.000.00-2025.00%
V240621P001200002023-12-07 1:32PM EST120.000.180.000.000.00-8025.00%
V240621P001250002023-12-01 11:25AM EST125.000.210.000.000.00-12025.00%
V240621P001300002023-11-22 9:36AM EST130.000.300.000.000.00-1025.00%
V240621P001350002023-10-31 11:08AM EST135.000.910.290.370.00-3011141.55%
V240621P001400002023-11-07 9:54AM EST140.000.700.310.420.00-512740.19%
V240621P001450002023-12-07 1:46PM EST145.000.440.000.000.00-1012.50%
V240621P001500002023-12-01 12:26PM EST150.000.520.000.000.00-1012.50%
V240621P001550002023-12-05 1:28PM EST155.000.640.000.000.00-3012.50%
V240621P001600002023-12-07 11:19AM EST160.000.680.000.000.00-2012.50%
V240621P001650002023-12-01 9:52AM EST165.000.800.000.000.00-1012.50%
V240621P001700002023-12-06 3:04PM EST170.000.890.000.000.00-1012.50%
V240621P001750002023-12-06 3:04PM EST175.000.980.000.000.00-1012.50%
V240621P001800002023-12-01 12:36PM EST180.001.140.000.000.00-1012.50%
V240621P001850002023-12-07 3:56PM EST185.001.310.000.000.00-906.25%
V240621P001900002023-12-07 9:48AM EST190.001.500.000.000.00-106.25%
V240621P001950002023-12-05 1:42PM EST195.001.760.000.000.00-106.25%
V240621P002000002023-12-06 3:54PM EST200.001.990.000.000.00-206.25%
V240621P002050002023-12-07 3:56PM EST205.002.260.000.000.00-2806.25%
V240621P002100002023-12-07 11:46AM EST210.002.610.000.000.00-106.25%
V240621P002150002023-12-04 3:45PM EST215.003.300.000.000.00-1006.25%
V240621P002200002023-12-07 3:56PM EST220.003.650.000.000.00-503.13%
V240621P002250002023-12-05 3:59PM EST225.004.450.000.000.00-103.13%
V240621P002300002023-12-07 3:56PM EST230.005.150.000.000.00-6603.13%
V240621P002350002023-12-07 2:40PM EST235.006.000.000.000.00-903.13%
V240621P002400002023-12-07 3:56PM EST240.007.250.000.000.00-3101.56%
V240621P002450002023-12-07 2:13PM EST245.008.550.000.000.00-4201.56%
V240621P002500002023-12-07 3:45PM EST250.009.950.000.000.00-5300.78%
V240621P002550002023-12-07 2:13PM EST255.0012.000.000.000.00-900.10%
V240621P002600002023-12-07 3:42PM EST260.0013.970.000.000.00-800.00%
V240621P002650002023-12-04 2:04PM EST265.0016.850.000.000.00-800.00%
V240621P002700002023-11-30 11:59AM EST270.0019.950.000.000.00-300.00%
V240621P002750002023-12-01 3:54PM EST275.0022.100.000.000.00-400.00%
V240621P002800002023-12-05 10:45AM EST280.0027.950.000.000.00-200.00%
V240621P002850002023-12-06 1:28PM EST285.0030.670.000.000.00-200.00%
V240621P002900002023-11-15 2:30PM EST290.0042.130.000.000.00-200.00%
V240621P003000002023-09-15 11:50AM EST300.0057.9561.6563.500.00-2146.16%
V240621P003100002023-09-19 9:32AM EST310.0068.0075.5077.200.00-2053.67%
V240621P003150002023-08-24 11:36AM EST315.0074.1472.3575.700.00-2047.30%
V240621P003200002023-06-05 9:20AM EST320.0093.6080.8582.000.00-1350.78%
V240621P003250002023-01-06 1:56PM EST325.00108.8593.1096.500.00-2063.40%
V240621P003300002023-09-27 2:53PM EST330.00100.8199.70101.950.00-1166.38%
V240621P003350002023-09-27 2:53PM EST335.00105.84104.75106.900.00-1067.90%
V240621P003400002023-08-11 2:08PM EST340.0099.8691.8593.750.00-2043.54%
V240621P003500002023-05-18 2:46PM EST350.00116.29119.95121.950.00-22072.38%
V240621P003700002023-11-06 2:29PM EST370.00127.26114.40116.800.00--034.91%