U.S. markets close in 5 hours 50 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
277.04+1.09 (+0.39%)
A partir del 10:10AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621C000900002024-04-24 3:58PM EDT90.00185.55186.60187.600.00-22140.63%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-04-09 3:09PM EDT100.00175.85177.05180.200.00-157201.42%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127181.30%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.950.00-210.00%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147160.60%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171193.80%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666148.61%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.500.00-2120.00%
V240621C001450002024-05-15 10:22AM EDT145.00135.00132.00133.100.00-7552109.86%
V240621C001500002024-05-17 1:21PM EDT150.00131.15126.85127.850.00-6012897.22%
V240621C001550002024-05-17 3:48PM EDT155.00126.45121.90122.900.00-10049994.53%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434144.15%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152147.19%
V240621C001700002024-05-14 10:37AM EDT170.00105.20107.15107.950.00-14285.55%
V240621C001750002024-05-15 10:22AM EDT175.00105.15102.00103.000.00-34179.69%
V240621C001800002024-05-17 10:55AM EDT180.00101.0097.2098.350.00-3028581.69%
V240621C001850002024-05-14 10:39AM EDT185.0090.2292.3593.150.00-66476.71%
V240621C001900002024-04-23 9:30AM EDT190.0085.2387.0588.150.00-219769.39%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-115086.15%
V240621C002000002024-05-02 10:03AM EDT200.0068.0877.4078.450.00-21,24566.70%
V240621C002050002024-05-15 3:56PM EDT205.0077.7072.2073.150.00-1122358.57%
V240621C002100002024-04-23 3:39PM EDT210.0066.0067.4568.500.00-336458.96%
V240621C002150002024-05-15 1:47PM EDT215.0067.0462.5063.600.00-2027955.74%
V240621C002200002024-05-13 1:52PM EDT220.0060.2257.5058.350.00-329050.15%
V240621C002250002024-05-15 3:42PM EDT225.0057.9552.3553.300.00-346250.06%
V240621C002300002024-05-20 9:33AM EDT230.0050.7847.4548.350.00-131846.33%
V240621C002350002024-05-20 9:33AM EDT235.0045.8042.6543.350.00-113442.14%
V240621C002400002024-05-21 1:59PM EDT240.0036.6937.5538.700.00-32,30840.55%
V240621C002450002024-05-17 2:35PM EDT245.0037.0532.8033.550.00-5297135.23%
V240621C002500002024-05-21 3:55PM EDT250.0027.4127.9028.650.00-22,31131.57%
V240621C002550002024-05-21 2:32PM EDT255.0022.6521.9023.700.00-389927.49%
V240621C002600002024-05-21 3:15PM EDT260.0017.9218.2519.050.00-222,14524.72%
V240621C002650002024-05-21 11:09AM EDT265.0012.9113.5514.100.00-12,38620.13%
V240621C002700002024-05-22 9:35AM EDT270.009.209.409.75+0.06+0.66%33,42117.40%
V240621C002750002024-05-22 9:32AM EDT275.005.406.006.20-0.27-4.76%22,04515.94%
V240621C002800002024-05-22 9:53AM EDT280.003.423.353.45+0.27+8.57%75,68414.78%
V240621C002850002024-05-22 9:40AM EDT285.001.621.621.67+0.14+9.46%126,48214.06%
V240621C002900002024-05-22 9:48AM EDT290.000.720.690.74+0.10+16.13%49,07413.87%
V240621C002950002024-05-21 3:48PM EDT295.000.270.270.320.00-542,53514.08%
V240621C003000002024-05-22 9:47AM EDT300.000.150.130.15+0.02+15.38%173,50614.67%
V240621C003050002024-05-22 9:50AM EDT305.000.070.060.090.00-22,17615.82%
V240621C003100002024-05-20 10:58AM EDT310.000.080.050.060.00-188217.09%
V240621C003150002024-05-21 9:30AM EDT315.000.080.020.330.00-374224.90%
V240621C003200002024-05-21 10:08AM EDT320.000.070.010.320.00-21,85627.17%
V240621C003250002024-05-20 11:31AM EDT325.000.050.010.100.00-225624.71%
V240621C003300002024-05-21 3:17PM EDT330.000.060.000.290.00-51,09931.30%
V240621C003350002024-04-22 12:50PM EDT335.000.090.010.190.00-6012031.35%
V240621C003400002024-05-20 12:43PM EDT340.000.120.010.190.00-514033.35%
V240621C003450002024-04-04 2:11PM EDT345.000.130.000.280.00-15737.50%
V240621C003500002024-04-25 11:03AM EDT350.000.070.010.280.00-39139.50%
V240621C003550002024-03-22 9:30AM EDT355.000.210.010.290.00-5841.70%
V240621C003600002024-05-15 10:48AM EDT360.000.010.010.280.00-12943.41%
V240621C003650002024-05-17 10:34AM EDT365.000.010.010.150.00-34941.50%
V240621C003700002024-04-19 1:49PM EDT370.000.050.000.000.00-16025.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297155.66%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567149.02%
V240621P001000002024-04-24 3:20PM EDT100.000.030.000.290.00-163141.21%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.280.00-5122134.18%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.280.00-596128.13%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.300.00-186123.44%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.280.00-48285111.52%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.160.00-51,01099.80%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.000.00-1726150.00%
V240621P001400002024-05-21 1:04PM EDT140.000.010.000.290.00-513797.07%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-226589.45%
V240621P001500002024-05-17 2:36PM EDT150.000.010.000.010.00-7023464.06%
V240621P001550002024-05-17 3:48PM EDT155.000.250.000.300.00-10033884.08%
V240621P001600002024-05-20 1:50PM EDT160.000.010.000.010.00-140157.81%
V240621P001650002024-04-15 11:42AM EDT165.000.080.000.250.00-447974.02%
V240621P001700002024-04-23 3:48PM EDT170.000.090.000.290.00-294471.48%
V240621P001750002024-05-13 12:39PM EDT175.000.040.010.200.00-159465.04%
V240621P001800002024-05-21 3:15PM EDT180.000.020.000.290.00-101,82863.87%
V240621P001850002024-04-16 10:19AM EDT185.000.140.000.240.00-71,35758.79%
V240621P001900002024-05-09 3:06PM EDT190.000.010.010.290.00-8101,67456.93%
V240621P001950002024-05-09 12:42PM EDT195.000.020.010.200.00-338750.98%
V240621P002000002024-05-17 3:39PM EDT200.000.130.010.290.00-12,00950.00%
V240621P002050002024-05-15 3:56PM EDT205.000.130.010.290.00-11,24151.27%
V240621P002100002024-05-09 3:52PM EDT210.000.060.010.200.00-13,87345.12%
V240621P002150002024-05-13 10:44AM EDT215.000.010.010.100.00-11,38637.89%
V240621P002200002024-05-22 9:40AM EDT220.000.080.010.13+0.01+14.29%11,91436.13%
V240621P002250002024-05-21 3:15PM EDT225.000.060.010.120.00-111,90532.62%
V240621P002300002024-05-17 10:27AM EDT230.000.070.030.120.00-21,85329.59%
V240621P002350002024-05-21 2:30PM EDT235.000.100.080.100.00-1452125.93%
V240621P002400002024-05-21 3:50PM EDT240.000.110.090.130.00-151,76223.93%
V240621P002450002024-05-21 3:30PM EDT245.000.160.120.160.00-181,73121.63%
V240621P002500002024-05-22 9:50AM EDT250.000.190.170.21-0.05-17.24%75,61019.51%
V240621P002550002024-05-21 3:42PM EDT255.000.310.260.300.00-812,45117.55%
V240621P002600002024-05-21 3:54PM EDT260.000.460.450.49-0.07-13.21%103,07315.92%
V240621P002650002024-05-21 3:49PM EDT265.000.990.840.920.00-1722,06314.81%
V240621P002700002024-05-22 9:52AM EDT270.001.701.641.70-0.18-9.57%23,09213.66%
V240621P002750002024-05-22 9:49AM EDT275.003.003.103.20-0.45-13.04%344,19112.90%
V240621P002800002024-05-21 3:29PM EDT280.005.305.355.60-0.67-11.22%21,99112.19%
V240621P002850002024-05-21 12:11PM EDT285.0010.368.759.100.00-237811.92%
V240621P002900002024-05-17 2:12PM EDT290.0010.4213.1014.000.00-143015.50%
V240621P002950002024-04-23 11:09AM EDT295.0022.1017.8018.850.00-11718.29%
V240621P003000002024-05-13 11:30AM EDT300.0020.0222.6023.550.00-1019.45%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00-200.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-1039.77%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20155.21%
V240621P003200002024-05-16 3:50PM EDT320.0039.5742.6543.550.00-2030.59%
V240621P003250002024-05-16 3:50PM EDT325.0044.5847.6548.900.00-2036.60%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10209.64%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20157.36%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220222.03%
V240621P003700002024-05-16 3:50PM EDT370.0089.5692.7093.650.00-1054.61%