V - Visa Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621C000900002023-04-24 9:59AM EDT90.00147.35132.55134.900.00-2256.37%
V240621C000950002023-02-21 4:08PM EDT95.00130.60130.20133.650.00-2267.61%
V240621C001000002023-02-17 4:39PM EDT100.00128.55120.10123.300.00-125248.05%
V240621C001050002022-11-21 12:01PM EDT105.00110.60106.85110.600.00-270.00%
V240621C001100002023-04-18 12:33PM EDT110.00128.20127.45129.700.00-12388.19%
V240621C001150002022-04-25 11:16AM EDT115.00100.2597.0099.900.00-110.00%
V240621C001200002022-10-19 12:12PM EDT120.0079.00100.15103.000.00-2236.72%
V240621C001250002022-11-25 1:04PM EDT125.0099.4489.8092.900.00-110.00%
V240621C001300002023-03-28 12:38PM EDT130.0098.85104.45106.650.00-227366.20%
V240621C001350002023-03-28 12:36PM EDT135.0094.35100.15102.100.00-45964.00%
V240621C001400002023-01-20 2:54PM EDT140.0093.0692.6095.050.00-61256.31%
V240621C001450002023-05-24 3:44PM EDT145.0086.750.000.000.00-200.00%
V240621C001500002023-05-16 3:51PM EDT150.0090.000.000.000.00-200.00%
V240621C001550002023-02-06 12:16PM EDT155.0085.4579.2080.600.00-21450.70%
V240621C001600002023-05-18 11:06AM EDT160.0083.450.000.000.00-100.00%
V240621C001650002023-05-02 12:05PM EDT165.0073.900.000.000.00-100.00%
V240621C001700002023-05-26 11:45AM EDT170.0068.320.000.000.00-100.00%
V240621C001750002023-05-23 3:25PM EDT175.0063.200.000.000.00-100.00%
V240621C001800002023-05-30 3:13PM EDT180.0056.000.000.000.00-500.00%
V240621C001850002023-05-02 11:08AM EDT185.0057.300.000.000.00-300.00%
V240621C001900002023-05-24 2:54PM EDT190.0049.620.000.000.00-200.00%
V240621C001950002023-05-02 3:40PM EDT195.0050.300.000.000.00-100.00%
V240621C002000002023-05-30 3:03PM EDT200.0040.970.000.000.00-2000.00%
V240621C002050002023-05-25 3:40PM EDT205.0039.950.000.000.00-200.00%
V240621C002100002023-05-30 9:37AM EDT210.0035.890.000.000.00-200.00%
V240621C002150002023-05-24 11:12AM EDT215.0032.300.000.000.00-1000.00%
V240621C002200002023-05-30 1:25PM EDT220.0028.300.000.000.00-600.00%
V240621C002250002023-05-30 1:35PM EDT225.0025.450.000.000.00-5200.39%
V240621C002300002023-05-30 2:09PM EDT230.0022.260.000.000.00-300.78%
V240621C002400002023-05-30 3:05PM EDT240.0017.500.000.000.00-1001.56%
V240621C002500002023-05-30 11:07AM EDT250.0013.650.000.000.00-203.13%
V240621C002600002023-05-30 2:00PM EDT260.0010.000.000.000.00-203.13%
V240621C002650002023-05-25 10:13AM EDT265.009.650.000.000.00-503.13%
V240621C002700002023-05-26 3:52PM EDT270.008.600.000.000.00-503.13%
V240621C002750002023-05-05 11:47AM EDT275.009.720.000.000.00-103.13%
V240621C002800002023-05-30 10:36AM EDT280.005.560.000.000.00-606.25%
V240621C002850002023-05-24 3:28PM EDT285.005.350.000.000.00-106.25%
V240621C002900002023-05-25 10:16AM EDT290.004.250.000.000.00-206.25%
V240621C002950002023-05-09 3:54PM EDT295.005.990.000.000.00-106.25%
V240621C003000002023-05-26 2:17PM EDT300.003.200.000.000.00-1106.25%
V240621C003050002023-05-25 3:06PM EDT305.002.690.000.000.00-806.25%
V240621C003100002023-05-24 1:29PM EDT310.002.180.000.000.00-106.25%
V240621C003150002023-05-25 9:46AM EDT315.001.780.000.000.00-106.25%
V240621C003200002023-05-30 11:13AM EDT320.001.220.000.000.00-306.25%
V240621C003250002023-05-19 9:45AM EDT325.001.960.000.000.00-706.25%
V240621C003300002023-05-26 10:23AM EDT330.001.090.000.000.00-306.25%
V240621C003350002023-05-04 2:46PM EDT335.001.200.000.000.00-406.25%
V240621C003400002023-05-30 9:47AM EDT340.000.700.000.000.00-106.25%
V240621C003500002023-05-22 1:58PM EDT350.000.770.000.000.00-206.25%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240621P000900002023-05-25 3:07PM EDT90.000.380.000.000.00-9012.50%
V240621P000950002023-05-22 1:59PM EDT95.000.460.000.000.00-2012.50%
V240621P001000002023-05-23 3:40PM EDT100.000.580.000.000.00-3012.50%
V240621P001050002023-05-17 1:30PM EDT105.000.640.000.000.00-1012.50%
V240621P001100002023-05-30 12:34PM EDT110.000.930.000.000.00-7012.50%
V240621P001150002023-05-23 11:55AM EDT115.001.090.000.000.00-1012.50%
V240621P001200002023-05-02 11:02AM EDT120.001.440.000.000.00-2012.50%
V240621P001250002023-05-23 1:02PM EDT125.001.580.000.000.00-4012.50%
V240621P001300002023-05-04 12:14PM EDT130.002.240.000.000.00-2012.50%
V240621P001350002023-04-17 9:50AM EDT135.002.041.742.210.00-156234.31%
V240621P001400002023-05-10 12:05PM EDT140.002.540.000.000.00-106.25%
V240621P001450002023-05-19 3:29PM EDT145.002.500.000.000.00-206.25%
V240621P001500002023-05-25 1:22PM EDT150.003.500.000.000.00-406.25%
V240621P001550002023-05-30 11:23AM EDT155.003.850.000.000.00-506.25%
V240621P001600002023-05-26 10:58AM EDT160.004.010.000.000.00-106.25%
V240621P001650002023-05-19 9:41AM EDT165.004.050.000.000.00-406.25%
V240621P001700002023-05-30 3:32PM EDT170.005.700.000.000.00-906.25%
V240621P001750002023-05-30 12:34PM EDT175.006.500.000.000.00-106.25%
V240621P001800002023-05-30 3:33PM EDT180.007.250.000.000.00-103.13%
V240621P001850002023-05-22 3:19PM EDT185.006.700.000.000.00-503.13%
V240621P001900002023-05-30 3:45PM EDT190.009.050.000.000.00-103.13%
V240621P001950002023-05-30 3:58PM EDT195.0010.200.000.000.00-703.13%
V240621P002000002023-05-30 3:02PM EDT200.0011.500.000.000.00-101.56%
V240621P002050002023-05-26 9:45AM EDT205.0012.300.000.000.00-901.56%
V240621P002100002023-05-26 12:46PM EDT210.0013.050.000.000.00-2201.56%
V240621P002150002023-05-25 3:10PM EDT215.0015.550.000.000.00-900.78%
V240621P002200002023-05-25 1:31PM EDT220.0017.500.000.000.00-1000.20%
V240621P002250002023-05-25 1:26PM EDT225.0019.550.000.000.00-1600.00%
V240621P002300002023-05-25 1:31PM EDT230.0021.600.000.000.00-2200.00%
V240621P002400002023-05-26 3:20PM EDT240.0024.850.000.000.00-100.00%
V240621P002500002023-05-24 10:19AM EDT250.0034.200.000.000.00-3200.00%
V240621P002600002023-05-18 1:46PM EDT260.0033.500.000.000.00-500.00%
V240621P002650002023-05-24 11:03AM EDT265.0044.550.000.000.00-2600.00%
V240621P002700002023-05-22 1:27PM EDT270.0040.150.000.000.00-200.00%
V240621P002750002023-05-08 3:14PM EDT275.0044.750.000.000.00-700.00%
V240621P002800002023-05-19 9:30AM EDT280.0046.820.000.000.00-300.00%
V240621P002850002023-01-06 2:56PM EDT285.0069.3054.4556.900.00-200.00%
V240621P002900002023-05-22 1:27PM EDT290.0058.250.000.000.00-200.00%
V240621P003000002023-04-10 11:33AM EDT300.0075.0068.1570.250.00-110.00%
V240621P003100002023-01-18 12:12PM EDT310.0089.6185.4587.650.00-100.00%
V240621P003150002023-01-11 1:43PM EDT315.0094.3086.7588.150.00--00.00%
V240621P003200002023-02-14 2:21PM EDT320.0089.93101.15104.100.00-2331.91%
V240621P003250002023-01-06 2:56PM EDT325.00108.8593.1096.500.00-200.00%
V240621P003400002023-05-19 9:30AM EDT340.00106.370.000.000.00-300.00%
V240621P003500002023-05-18 3:46PM EDT350.00116.290.000.000.00-2200.00%