V - Visa Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2023-04-17 3:30PM EDT | 90.00 | 147.88 | 145.05 | 149.70 | 0.00 | - | 2 | 7 | 84.17% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2023-05-02 3:10PM EDT | 100.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117C00110000 | 2023-05-30 9:40AM EDT | 110.00 | 120.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00115000 | 2023-01-27 12:29PM EDT | 115.00 | 124.07 | 112.75 | 116.80 | 0.00 | - | 1 | 1 | 50.59% |
| V250117C00120000 | 2022-09-27 2:25PM EDT | 120.00 | 74.82 | 97.40 | 100.10 | 0.00 | - | - | 3 | 0.00% |
| V250117C00125000 | 2023-05-08 1:03PM EDT | 125.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00130000 | 2023-01-19 2:59PM EDT | 130.00 | 102.85 | 104.60 | 108.00 | 0.00 | - | 10 | 11 | 54.55% |
| V250117C00135000 | 2023-04-04 12:15PM EDT | 135.00 | 103.30 | 99.80 | 103.00 | 0.00 | - | 8 | 90 | 51.98% |
| V250117C00140000 | 2023-04-18 2:07PM EDT | 140.00 | 104.48 | 103.55 | 106.25 | 0.00 | - | 4 | 0 | 61.78% |
| V250117C00145000 | 2023-04-18 2:07PM EDT | 145.00 | 100.31 | 99.35 | 102.00 | 0.00 | - | 4 | 9 | 59.86% |
| V250117C00150000 | 2023-05-30 12:00PM EDT | 150.00 | 85.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117C00155000 | 2023-03-15 11:31AM EDT | 155.00 | 76.70 | 90.90 | 93.00 | 0.00 | - | 5 | 6 | 55.77% |
| V250117C00160000 | 2023-05-23 10:42AM EDT | 160.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00165000 | 2023-05-18 2:53PM EDT | 165.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00170000 | 2023-05-30 3:25PM EDT | 170.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00175000 | 2023-05-22 11:23AM EDT | 175.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250117C00180000 | 2023-05-30 3:19PM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00185000 | 2023-05-17 12:36PM EDT | 185.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00190000 | 2023-05-24 11:22AM EDT | 190.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V250117C00195000 | 2023-05-26 10:07AM EDT | 195.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00200000 | 2023-05-30 12:58PM EDT | 200.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00210000 | 2023-05-30 2:22PM EDT | 210.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V250117C00220000 | 2023-05-30 2:07PM EDT | 220.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| V250117C00230000 | 2023-05-25 12:01PM EDT | 230.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| V250117C00240000 | 2023-05-30 1:03PM EDT | 240.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| V250117C00250000 | 2023-05-30 12:10PM EDT | 250.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250117C00260000 | 2023-05-24 12:41PM EDT | 260.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| V250117C00265000 | 2023-05-30 2:20PM EDT | 265.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| V250117C00270000 | 2023-05-30 2:20PM EDT | 270.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| V250117C00275000 | 2023-05-30 1:35PM EDT | 275.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117C00280000 | 2023-05-26 9:37AM EDT | 280.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117C00285000 | 2023-05-23 12:13PM EDT | 285.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117C00290000 | 2023-05-18 10:49AM EDT | 290.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117C00295000 | 2023-05-12 10:26AM EDT | 295.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250117C00300000 | 2023-05-30 1:42PM EDT | 300.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| V250117C00305000 | 2023-05-18 12:07PM EDT | 305.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00310000 | 2023-05-30 12:04PM EDT | 310.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V250117C00315000 | 2023-04-24 1:43PM EDT | 315.00 | 8.15 | 5.00 | 5.95 | 0.00 | - | 4 | 22 | 25.24% |
| V250117C00320000 | 2023-05-23 10:41AM EDT | 320.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V250117C00325000 | 2023-05-30 3:00PM EDT | 325.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250117C00330000 | 2023-05-30 1:04PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117C00335000 | 2023-05-30 3:35PM EDT | 335.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117C00340000 | 2023-05-23 3:02PM EDT | 340.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117C00350000 | 2023-05-30 2:55PM EDT | 350.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2023-05-19 12:58PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250117P00095000 | 2023-04-25 3:48PM EDT | 95.00 | 1.17 | 0.60 | 1.83 | 0.00 | - | 2 | 55 | 41.82% |
| V250117P00100000 | 2023-05-30 3:33PM EDT | 100.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250117P00105000 | 2023-02-07 4:27PM EDT | 105.00 | 1.43 | 1.09 | 2.38 | 0.00 | - | 7 | 25 | 39.73% |
| V250117P00110000 | 2023-05-05 10:17AM EDT | 110.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V250117P00115000 | 2023-05-22 11:10AM EDT | 115.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| V250117P00120000 | 2023-04-25 3:16PM EDT | 120.00 | 2.50 | 1.69 | 2.80 | 0.00 | - | 1 | 31 | 34.97% |
| V250117P00125000 | 2023-03-30 3:30PM EDT | 125.00 | 2.86 | 2.05 | 3.25 | 0.00 | - | 9 | 12 | 34.33% |
| V250117P00130000 | 2023-05-23 10:43AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V250117P00135000 | 2023-05-11 11:30AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250117P00140000 | 2023-05-11 1:24PM EDT | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250117P00145000 | 2023-05-23 12:13PM EDT | 145.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117P00150000 | 2023-05-26 1:11PM EDT | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V250117P00155000 | 2023-04-26 2:59PM EDT | 155.00 | 5.80 | 4.95 | 5.55 | 0.00 | - | 3 | 20 | 28.10% |
| V250117P00160000 | 2023-05-23 2:48PM EDT | 160.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250117P00165000 | 2023-05-26 12:06PM EDT | 165.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250117P00170000 | 2023-05-30 9:54AM EDT | 170.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V250117P00175000 | 2023-05-23 1:24PM EDT | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117P00180000 | 2023-05-30 3:02PM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117P00185000 | 2023-05-10 3:50PM EDT | 185.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250117P00190000 | 2023-05-30 1:30PM EDT | 190.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250117P00195000 | 2023-05-25 2:27PM EDT | 195.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250117P00200000 | 2023-05-30 3:53PM EDT | 200.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| V250117P00210000 | 2023-05-26 3:36PM EDT | 210.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| V250117P00220000 | 2023-05-26 3:36PM EDT | 220.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| V250117P00230000 | 2023-05-30 9:42AM EDT | 230.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00240000 | 2023-05-30 1:30PM EDT | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00250000 | 2023-05-23 3:58PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00260000 | 2023-05-12 10:20AM EDT | 260.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250117P00265000 | 2023-04-19 10:41AM EDT | 265.00 | 40.26 | 38.60 | 40.70 | 0.00 | - | 1 | 5 | 0.00% |
| V250117P00270000 | 2023-05-02 2:24PM EDT | 270.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250117P00275000 | 2023-05-30 11:43AM EDT | 275.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00280000 | 2023-04-26 10:39AM EDT | 280.00 | 53.30 | 55.30 | 56.40 | 0.00 | - | 2 | 156 | 0.00% |
| V250117P00285000 | 2023-05-15 3:59PM EDT | 285.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V250117P00290000 | 2023-03-08 3:59PM EDT | 290.00 | 68.40 | 63.80 | 65.90 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00295000 | 2023-02-22 4:37PM EDT | 295.00 | 75.40 | 72.25 | 75.80 | 0.00 | - | - | 0 | 17.07% |
| V250117P00300000 | 2023-05-19 11:28AM EDT | 300.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00310000 | 2023-05-19 11:28AM EDT | 310.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00320000 | 2023-05-30 11:43AM EDT | 320.00 | 98.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00325000 | 2023-01-13 4:09PM EDT | 325.00 | 101.10 | 95.80 | 99.25 | 0.00 | - | 6 | 0 | 0.00% |
| V250117P00330000 | 2023-01-19 10:38AM EDT | 330.00 | 110.39 | 104.65 | 108.45 | 0.00 | - | 1 | 1 | 13.23% |
| V250117P00335000 | 2023-03-13 2:21PM EDT | 335.00 | 118.71 | 106.10 | 109.30 | 0.00 | - | - | 0 | 0.00% |
| V250117P00350000 | 2023-05-15 1:41PM EDT | 350.00 | 118.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.