Visa Inc. (V)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628C00220000 | 2024-06-06 10:22AM EDT | 220.00 | 57.50 | 49.30 | 52.40 | 0.00 | - | 2 | 3 | 53.81% |
| V240628C00240000 | 2024-06-11 10:40AM EDT | 240.00 | 34.41 | 29.85 | 32.70 | 0.00 | - | 2 | 1 | 59.13% |
| V240628C00245000 | 2024-06-11 10:40AM EDT | 245.00 | 29.40 | 24.45 | 27.85 | 0.00 | - | 1 | 1 | 53.24% |
| V240628C00250000 | 2024-06-11 10:40AM EDT | 250.00 | 24.15 | 19.50 | 22.80 | 0.00 | - | 1 | 1 | 45.47% |
| V240628C00260000 | 2024-06-05 2:26PM EDT | 260.00 | 16.10 | 10.65 | 11.95 | 0.00 | - | 2 | 6 | 24.40% |
| V240628C00265000 | 2024-06-14 1:21PM EDT | 265.00 | 8.42 | 6.40 | 7.95 | +0.75 | +9.78% | 9 | 12 | 22.68% |
| V240628C00267500 | 2024-06-14 3:43PM EDT | 267.50 | 5.63 | 5.20 | 5.50 | +0.23 | +4.26% | 4 | 2 | 18.30% |
| V240628C00270000 | 2024-06-14 3:41PM EDT | 270.00 | 4.00 | 3.60 | 4.80 | -0.35 | -8.05% | 38 | 354 | 21.92% |
| V240628C00272500 | 2024-06-14 3:16PM EDT | 272.50 | 2.66 | 2.44 | 2.63 | -0.21 | -7.32% | 27 | 66 | 16.98% |
| V240628C00275000 | 2024-06-14 3:54PM EDT | 275.00 | 1.50 | 1.51 | 1.69 | -0.48 | -24.24% | 1,220 | 278 | 16.71% |
| V240628C00277500 | 2024-06-14 3:42PM EDT | 277.50 | 0.90 | 0.88 | 1.02 | -0.28 | -23.73% | 109 | 175 | 16.48% |
| V240628C00280000 | 2024-06-14 3:58PM EDT | 280.00 | 0.51 | 0.49 | 0.58 | -0.22 | -30.14% | 80 | 902 | 16.32% |
| V240628C00282500 | 2024-06-14 2:34PM EDT | 282.50 | 0.32 | 0.26 | 0.39 | -0.13 | -28.89% | 2 | 66 | 17.16% |
| V240628C00285000 | 2024-06-14 1:25PM EDT | 285.00 | 0.16 | 0.14 | 0.20 | -0.10 | -38.46% | 41 | 1,019 | 16.94% |
| V240628C00287500 | 2024-06-13 10:22AM EDT | 287.50 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 50 | 17.68% |
| V240628C00290000 | 2024-06-14 2:01PM EDT | 290.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 14 | 612 | 18.56% |
| V240628C00292500 | 2024-06-10 2:47PM EDT | 292.50 | 0.17 | 0.03 | 0.07 | 0.00 | - | - | 3 | 19.73% |
| V240628C00295000 | 2024-06-13 10:36AM EDT | 295.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 319 | 21.00% |
| V240628C00300000 | 2024-06-10 2:47PM EDT | 300.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 2 | 20 | 39.11% |
| V240628C00305000 | 2024-06-07 11:16AM EDT | 305.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 15 | 49.52% |
| V240628C00310000 | 2024-05-21 2:07PM EDT | 310.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | - | 6 | 54.27% |
| V240628C00350000 | 2024-06-13 1:47PM EDT | 350.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 5 | 75.76% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628P00225000 | 2024-06-10 10:31AM EDT | 225.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 6 | 102 | 60.77% |
| V240628P00230000 | 2024-06-11 10:06AM EDT | 230.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | - | 3 | 54.96% |
| V240628P00235000 | 2024-06-14 12:52PM EDT | 235.00 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 2 | 5 | 36.13% |
| V240628P00240000 | 2024-06-12 3:46PM EDT | 240.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 4 | 67 | 29.10% |
| V240628P00245000 | 2024-06-14 1:15PM EDT | 245.00 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 19 | 75 | 25.59% |
| V240628P00250000 | 2024-06-14 3:23PM EDT | 250.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 7 | 77 | 22.17% |
| V240628P00255000 | 2024-06-14 2:00PM EDT | 255.00 | 0.22 | 0.18 | 0.24 | -0.02 | -8.33% | 22 | 121 | 19.97% |
| V240628P00257500 | 2024-06-13 1:09PM EDT | 257.50 | 0.35 | 0.26 | 0.32 | 0.00 | - | 1 | 25 | 18.53% |
| V240628P00260000 | 2024-06-14 3:59PM EDT | 260.00 | 0.46 | 0.39 | 0.47 | +0.01 | +2.22% | 18 | 309 | 17.46% |
| V240628P00262500 | 2024-06-14 2:52PM EDT | 262.50 | 0.75 | 0.62 | 0.73 | +0.05 | +7.14% | 32 | 61 | 16.63% |
| V240628P00265000 | 2024-06-14 3:49PM EDT | 265.00 | 1.12 | 1.05 | 1.16 | +0.14 | +14.29% | 32 | 514 | 16.03% |
| V240628P00267500 | 2024-06-14 3:51PM EDT | 267.50 | 1.83 | 1.63 | 1.82 | +0.31 | +20.39% | 74 | 129 | 15.55% |
| V240628P00270000 | 2024-06-14 3:51PM EDT | 270.00 | 2.70 | 2.53 | 2.76 | +0.20 | +8.00% | 45 | 342 | 15.13% |
| V240628P00272500 | 2024-06-14 3:54PM EDT | 272.50 | 4.15 | 3.65 | 4.05 | +0.43 | +11.56% | 16 | 56 | 14.88% |
| V240628P00275000 | 2024-06-14 3:51PM EDT | 275.00 | 5.39 | 5.25 | 6.10 | +0.29 | +5.69% | 16 | 172 | 17.10% |
| V240628P00277500 | 2024-06-13 9:59AM EDT | 277.50 | 8.26 | 7.05 | 8.10 | 0.00 | - | 1 | 67 | 18.04% |
| V240628P00280000 | 2024-06-13 2:36PM EDT | 280.00 | 8.99 | 9.00 | 10.50 | 0.00 | - | 5 | 31 | 20.83% |
| V240628P00282500 | 2024-06-13 9:34AM EDT | 282.50 | 12.50 | 11.20 | 12.25 | 0.00 | - | 4 | 4 | 17.41% |
| V240628P00285000 | 2024-06-11 11:30AM EDT | 285.00 | 12.01 | 13.65 | 14.95 | 0.00 | - | 2 | 3 | 22.19% |
© 2024 Yahoo. Todos los derechos reservados.