Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241101C00225000 | 2024-09-25 9:34AM EDT | 225.00 | 48.20 | 51.90 | 55.40 | 0.00 | - | - | 1 | 64.77% |
| V241101C00245000 | 2024-09-27 10:44AM EDT | 245.00 | 34.27 | 33.65 | 35.05 | 0.00 | - | 1 | 0 | 42.59% |
| V241101C00250000 | 2024-10-03 10:45AM EDT | 250.00 | 28.81 | 27.50 | 29.90 | 0.00 | - | 2 | 15 | 36.83% |
| V241101C00255000 | 2024-09-30 10:23AM EDT | 255.00 | 22.45 | 23.50 | 26.75 | 0.00 | - | 5 | 4 | 41.35% |
| V241101C00260000 | 2024-10-02 12:12PM EDT | 260.00 | 19.72 | 18.50 | 20.65 | 0.00 | - | 1 | 18 | 30.77% |
| V241101C00265000 | 2024-10-04 9:30AM EDT | 265.00 | 16.17 | 15.45 | 17.25 | -0.41 | -2.47% | 1 | 45 | 31.94% |
| V241101C00270000 | 2024-10-04 11:22AM EDT | 270.00 | 10.69 | 11.05 | 12.45 | -1.02 | -8.71% | 1 | 64 | 26.43% |
| V241101C00275000 | 2024-10-04 3:21PM EDT | 275.00 | 8.85 | 8.70 | 9.10 | -0.35 | -3.80% | 58 | 110 | 25.15% |
| V241101C00280000 | 2024-10-04 3:22PM EDT | 280.00 | 6.10 | 5.90 | 6.20 | +0.10 | +1.67% | 30 | 132 | 23.75% |
| V241101C00285000 | 2024-10-04 3:27PM EDT | 285.00 | 3.85 | 3.75 | 4.05 | -0.15 | -3.75% | 32 | 91 | 23.01% |
| V241101C00290000 | 2024-10-04 3:11PM EDT | 290.00 | 2.45 | 2.29 | 2.51 | +0.06 | +2.51% | 133 | 711 | 22.52% |
| V241101C00295000 | 2024-10-04 2:35PM EDT | 295.00 | 1.16 | 1.32 | 1.50 | -0.32 | -21.62% | 6 | 111 | 22.33% |
| V241101C00300000 | 2024-10-04 12:52PM EDT | 300.00 | 0.75 | 0.70 | 0.83 | -0.11 | -12.79% | 30 | 90 | 22.03% |
| V241101C00305000 | 2024-10-04 10:23AM EDT | 305.00 | 0.40 | 0.40 | 0.47 | -0.07 | -14.89% | 1 | 115 | 22.19% |
| V241101C00310000 | 2024-10-03 3:51PM EDT | 310.00 | 0.28 | 0.18 | 0.31 | 0.00 | - | 1 | 16 | 23.15% |
| V241101C00315000 | 2024-10-04 9:47AM EDT | 315.00 | 0.13 | 0.08 | 0.20 | -0.04 | -23.53% | 1 | 108 | 23.93% |
| V241101C00320000 | 2024-09-30 9:30AM EDT | 320.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 10 | 24 | 25.24% |
| V241101C00325000 | 2024-10-01 12:24PM EDT | 325.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 26.95% |
| V241101C00330000 | 2024-09-30 2:19PM EDT | 330.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 39.40% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241101P00200000 | 2024-09-25 10:10AM EDT | 200.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | - | 9 | 52.44% |
| V241101P00205000 | 2024-09-26 9:46AM EDT | 205.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | - | 14 | 54.98% |
| V241101P00210000 | 2024-09-27 11:14AM EDT | 210.00 | 0.13 | 0.00 | 1.38 | 0.00 | - | 4 | 5 | 60.01% |
| V241101P00215000 | 2024-09-27 2:31PM EDT | 215.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 44.82% |
| V241101P00220000 | 2024-10-04 11:07AM EDT | 220.00 | 0.17 | 0.09 | 0.22 | -0.04 | -19.05% | 4 | 7 | 42.29% |
| V241101P00225000 | 2024-10-04 11:56AM EDT | 225.00 | 0.23 | 0.12 | 0.26 | -0.01 | -4.17% | 4 | 12 | 39.80% |
| V241101P00230000 | 2024-10-04 10:36AM EDT | 230.00 | 0.27 | 0.17 | 0.32 | -0.04 | -12.90% | 1 | 10 | 37.50% |
| V241101P00235000 | 2024-10-04 2:39PM EDT | 235.00 | 0.36 | 0.24 | 0.39 | -0.20 | -35.71% | 7 | 9 | 35.16% |
| V241101P00240000 | 2024-10-04 2:39PM EDT | 240.00 | 0.43 | 0.33 | 0.47 | -0.28 | -39.44% | 8 | 23 | 32.64% |
| V241101P00245000 | 2024-10-04 3:51PM EDT | 245.00 | 0.52 | 0.45 | 0.60 | -0.15 | -22.39% | 34 | 61 | 30.45% |
| V241101P00250000 | 2024-10-04 3:52PM EDT | 250.00 | 0.73 | 0.67 | 0.80 | -0.20 | -21.51% | 48 | 177 | 28.44% |
| V241101P00255000 | 2024-10-04 3:58PM EDT | 255.00 | 0.98 | 0.98 | 1.12 | -0.35 | -26.32% | 31 | 205 | 26.73% |
| V241101P00260000 | 2024-10-04 12:24PM EDT | 260.00 | 1.55 | 1.44 | 1.55 | -0.21 | -11.93% | 15 | 303 | 24.84% |
| V241101P00265000 | 2024-10-04 3:31PM EDT | 265.00 | 2.44 | 2.16 | 2.29 | -0.45 | -15.57% | 37 | 195 | 23.49% |
| V241101P00270000 | 2024-10-04 3:43PM EDT | 270.00 | 3.44 | 3.25 | 3.45 | -0.71 | -17.11% | 23 | 248 | 22.47% |
| V241101P00275000 | 2024-10-04 3:41PM EDT | 275.00 | 5.10 | 4.85 | 5.10 | -0.40 | -7.27% | 7 | 64 | 21.54% |
| V241101P00280000 | 2024-10-04 12:40PM EDT | 280.00 | 7.98 | 7.00 | 7.30 | -0.32 | -3.86% | 10 | 38 | 20.52% |
| V241101P00285000 | 2024-10-04 2:42PM EDT | 285.00 | 11.20 | 9.85 | 10.25 | +0.75 | +7.18% | 2 | 25 | 19.89% |
| V241101P00290000 | 2024-09-25 1:37PM EDT | 290.00 | 20.90 | 13.30 | 14.75 | 0.00 | - | 3 | 6 | 23.23% |
| V241101P00295000 | 2024-10-04 9:31AM EDT | 295.00 | 18.22 | 15.95 | 19.75 | -4.16 | -18.59% | 14 | 2 | 27.92% |
| V241101P00360000 | 2024-10-01 12:15PM EDT | 360.00 | 81.70 | 80.35 | 84.25 | 0.00 | - | 1 | 0 | 68.30% |
© 2024 Yahoo. Todos los derechos reservados.