U.S. Markets closed

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
275.96+0.28 (+0.10%)
Al cierre: 04:00PM EDT
276.49 +0.53 (+0.19%)
Fuera de horario: 05:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V241220C001500002024-04-02 1:33PM EDT150.00133.31128.55132.300.00--257.01%
V241220C001750002024-01-18 2:09PM EDT175.0099.45109.10111.900.00-2157.71%
V241220C001800002024-01-29 11:54AM EDT180.0098.65111.20113.750.00--268.87%
V241220C002000002024-04-11 2:09PM EDT200.0083.5581.6085.450.00-2345.11%
V241220C002100002024-04-11 2:09PM EDT210.0074.4572.5076.350.00-2142.02%
V241220C002200002024-04-11 2:17PM EDT220.0065.3063.6566.750.00-121038.04%
V241220C002300002024-04-11 2:17PM EDT230.0056.6555.6558.100.00-3335.46%
V241220C002400002024-04-11 2:17PM EDT240.0048.3047.9549.800.00-24833.12%
V241220C002500002024-04-04 3:56PM EDT250.0039.6440.1042.000.00-11931.08%
V241220C002600002024-04-09 11:19AM EDT260.0032.1332.6534.650.00-36629.16%
V241220C002650002024-04-03 2:37PM EDT265.0030.8529.0030.850.00-41427.87%
V241220C002700002024-04-08 1:19PM EDT270.0027.7826.1527.700.00-12527.19%
V241220C002750002024-04-05 1:26PM EDT275.0024.7523.1524.750.00-201726.57%
V241220C002800002024-04-12 10:07AM EDT280.0021.1820.9522.00+1.13+5.64%114226.00%
V241220C002850002024-04-12 3:16PM EDT285.0018.0518.3518.70+0.50+2.85%353424.66%
V241220C002900002024-04-10 3:03PM EDT290.0014.8315.6016.350.00-111,07224.17%
V241220C002950002024-04-10 1:04PM EDT295.0012.7513.7014.250.00-2920523.77%
V241220C003000002024-04-11 9:35AM EDT300.0010.6511.5512.200.00-139923.23%
V241220C003050002024-04-09 3:11PM EDT305.009.3510.0510.400.00-113822.78%
V241220C003100002024-04-10 3:31PM EDT310.007.908.258.850.00-115222.42%
V241220C003150002024-04-01 11:53AM EDT315.007.396.957.500.00-12922.11%
V241220C003200002024-04-04 1:10PM EDT320.006.386.006.300.00-26921.81%
V241220C003250002024-04-12 11:02AM EDT325.005.305.005.35+0.90+20.45%912821.67%
V241220C003300002024-04-08 11:26AM EDT330.004.354.154.450.00-214121.42%
V241220C003350002024-03-27 3:32PM EDT335.003.803.403.700.00-101621.22%
V241220C003400002024-03-22 12:47PM EDT340.004.432.693.050.00-1321.02%
V241220C003450002024-04-10 9:36AM EDT345.002.052.202.550.00-91920.95%
V241220C003500002024-04-01 10:44AM EDT350.001.991.772.260.00-212121.21%
V241220C003600002024-04-01 2:59PM EDT360.001.351.261.580.00-2421.13%
V241220C003700002024-04-10 3:54PM EDT370.000.830.871.160.00-1221.31%
V241220C003800002024-03-28 3:02PM EDT380.000.720.620.780.00-31021.16%
V241220C003900002024-03-25 12:27PM EDT390.000.610.430.590.00-1221.47%
V241220C004000002024-02-06 11:45AM EDT400.000.560.490.640.00--023.04%
V241220C004100002024-04-08 11:03AM EDT410.000.290.240.380.00-2222.40%
V241220C004200002024-04-08 11:04AM EDT420.000.220.190.320.00-2122.96%
V241220C004300002024-03-28 3:02PM EDT430.000.180.140.270.00-31023.49%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V241220P001350002024-04-12 1:59PM EDT135.000.390.110.66+0.17+77.27%55843.85%
V241220P001400002024-04-08 11:03AM EDT140.000.380.070.470.00-2639.67%
V241220P001450002024-04-08 11:04AM EDT145.000.420.130.500.00-2238.18%
V241220P001500002024-04-03 3:15PM EDT150.000.460.190.570.00-22337.13%
V241220P001550002024-03-25 11:00AM EDT155.000.500.390.650.00-1336.12%
V241220P001600002024-04-01 3:35PM EDT160.000.520.340.760.00-8935.30%
V241220P001650002024-04-12 2:22PM EDT165.000.690.430.83-0.31-31.00%33434.08%
V241220P001750002024-02-16 3:48PM EDT175.001.070.590.940.00-1631.40%
V241220P001800002024-03-19 12:26PM EDT180.000.910.981.130.00-3013730.82%
V241220P001850002024-04-12 1:59PM EDT185.001.341.151.36+0.21+18.58%51830.29%
V241220P001900002024-04-09 10:08AM EDT190.001.361.371.540.00-27829.39%
V241220P001950002024-03-22 11:45AM EDT195.001.311.541.700.00-52028.34%
V241220P002000002024-04-09 10:06AM EDT200.001.791.791.910.00-19827.41%
V241220P002100002024-04-12 1:23PM EDT210.002.532.272.55+0.23+10.00%25225.97%
V241220P002200002024-04-11 11:02AM EDT220.003.103.053.250.00-122724.25%
V241220P002300002024-04-10 3:59PM EDT230.004.004.104.350.00-17822.93%
V241220P002400002024-04-11 2:58PM EDT240.005.145.505.750.00-112221.55%
V241220P002500002024-04-10 1:19PM EDT250.007.157.357.700.00-1032320.36%
V241220P002600002024-04-09 11:34AM EDT260.0010.229.6010.150.00-222619.07%
V241220P002650002024-04-09 11:34AM EDT265.0011.8011.3511.700.00-24618.52%
V241220P002700002024-04-11 10:09AM EDT270.0014.0012.9513.750.00-33318.29%
V241220P002750002024-04-11 12:43PM EDT275.0015.3314.6515.700.00-13617.71%
V241220P002800002024-04-12 1:29PM EDT280.0018.2017.1517.55+1.78+10.84%114216.75%
V241220P002850002024-04-04 3:57PM EDT285.0020.7519.2520.000.00-310916.18%
V241220P002900002024-04-10 2:59PM EDT290.0022.9022.1023.450.00-115116.44%
V241220P002950002024-03-13 10:12AM EDT295.0020.3024.4025.650.00-313214.94%
V241220P003000002024-03-13 12:48PM EDT300.0022.4527.4530.400.00-344816.25%
V241220P003050002024-03-18 10:24AM EDT305.0025.6030.8533.200.00-2314.77%
V241220P003100002024-04-02 2:19PM EDT310.0034.0835.3536.500.00-2313.36%
V241220P003150002024-02-26 11:30AM EDT315.0033.1538.0539.800.00-5310.65%
V241220P003200002024-02-26 11:30AM EDT320.0037.1042.3043.300.00-200.00%
V241220P003250002024-01-26 10:55AM EDT325.0059.0040.6542.800.00-100.00%
V241220P004100002024-02-08 4:58PM EDT410.00134.27128.05131.350.00--00.00%