V - Visa Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117C000900002023-04-17 3:30PM EDT90.00147.88145.05149.700.00-2784.17%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002023-05-02 3:10PM EDT100.00133.000.000.000.00-1400.00%
V250117C001100002023-05-30 9:40AM EDT110.00120.460.000.000.00-100.00%
V250117C001150002023-01-27 12:29PM EDT115.00124.07112.75116.800.00-1150.59%
V250117C001200002022-09-27 2:25PM EDT120.0074.8297.40100.100.00--30.00%
V250117C001250002023-05-08 1:03PM EDT125.00116.000.000.000.00-100.00%
V250117C001300002023-01-19 2:59PM EDT130.00102.85104.60108.000.00-101154.55%
V250117C001350002023-04-04 12:15PM EDT135.00103.3099.80103.000.00-89051.98%
V250117C001400002023-04-18 2:07PM EDT140.00104.48103.55106.250.00-4061.78%
V250117C001450002023-04-18 2:07PM EDT145.00100.3199.35102.000.00-4959.86%
V250117C001500002023-05-30 12:00PM EDT150.0085.040.000.000.00-200.00%
V250117C001550002023-03-15 11:31AM EDT155.0076.7090.9093.000.00-5655.77%
V250117C001600002023-05-23 10:42AM EDT160.0080.650.000.000.00-100.00%
V250117C001650002023-05-18 2:53PM EDT165.0083.150.000.000.00-100.00%
V250117C001700002023-05-30 3:25PM EDT170.0070.000.000.000.00-100.00%
V250117C001750002023-05-22 11:23AM EDT175.0075.700.000.000.00-300.00%
V250117C001800002023-05-30 3:19PM EDT180.0062.000.000.000.00-100.00%
V250117C001850002023-05-17 12:36PM EDT185.0067.500.000.000.00-100.00%
V250117C001900002023-05-24 11:22AM EDT190.0056.100.000.000.00-500.00%
V250117C001950002023-05-26 10:07AM EDT195.0055.000.000.000.00-100.00%
V250117C002000002023-05-30 12:58PM EDT200.0047.500.000.000.00-100.00%
V250117C002100002023-05-30 2:22PM EDT210.0041.550.000.000.00-600.00%
V250117C002200002023-05-30 2:07PM EDT220.0035.570.000.000.00-1200.00%
V250117C002300002023-05-25 12:01PM EDT230.0032.250.000.000.00-1000.78%
V250117C002400002023-05-30 1:03PM EDT240.0025.250.000.000.00-201.56%
V250117C002500002023-05-30 12:10PM EDT250.0020.840.000.000.00-101.56%
V250117C002600002023-05-24 12:41PM EDT260.0018.030.000.000.00-6103.13%
V250117C002650002023-05-30 2:20PM EDT265.0015.750.000.000.00-2003.13%
V250117C002700002023-05-30 2:20PM EDT270.0014.200.000.000.00-2103.13%
V250117C002750002023-05-30 1:35PM EDT275.0012.620.000.000.00-103.13%
V250117C002800002023-05-26 9:37AM EDT280.0012.600.000.000.00-203.13%
V250117C002850002023-05-23 12:13PM EDT285.0011.500.000.000.00-103.13%
V250117C002900002023-05-18 10:49AM EDT290.0012.840.000.000.00-203.13%
V250117C002950002023-05-12 10:26AM EDT295.0011.400.000.000.00--06.25%
V250117C003000002023-05-30 1:42PM EDT300.007.100.000.000.00-6206.25%
V250117C003050002023-05-18 12:07PM EDT305.009.100.000.000.00-106.25%
V250117C003100002023-05-30 12:04PM EDT310.005.500.000.000.00-706.25%
V250117C003150002023-04-24 1:43PM EDT315.008.155.005.950.00-42225.24%
V250117C003200002023-05-23 10:41AM EDT320.005.150.000.000.00-806.25%
V250117C003250002023-05-30 3:00PM EDT325.003.800.000.000.00-406.25%
V250117C003300002023-05-30 1:04PM EDT330.003.200.000.000.00-106.25%
V250117C003350002023-05-30 3:35PM EDT335.003.050.000.000.00-206.25%
V250117C003400002023-05-23 3:02PM EDT340.003.100.000.000.00-206.25%
V250117C003500002023-05-30 2:55PM EDT350.002.150.000.000.00-3106.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117P000900002023-05-19 12:58PM EDT90.000.800.000.000.00-2012.50%
V250117P000950002023-04-25 3:48PM EDT95.001.170.601.830.00-25541.82%
V250117P001000002023-05-30 3:33PM EDT100.001.130.000.000.00-2012.50%
V250117P001050002023-02-07 4:27PM EDT105.001.431.092.380.00-72539.73%
V250117P001100002023-05-05 10:17AM EDT110.001.670.000.000.00-1012.50%
V250117P001150002023-05-22 11:10AM EDT115.001.570.000.000.00-50012.50%
V250117P001200002023-04-25 3:16PM EDT120.002.501.692.800.00-13134.97%
V250117P001250002023-03-30 3:30PM EDT125.002.862.053.250.00-91234.33%
V250117P001300002023-05-23 10:43AM EDT130.003.000.000.000.00-1006.25%
V250117P001350002023-05-11 11:30AM EDT135.003.500.000.000.00-306.25%
V250117P001400002023-05-11 1:24PM EDT140.003.950.000.000.00-206.25%
V250117P001450002023-05-23 12:13PM EDT145.004.580.000.000.00-106.25%
V250117P001500002023-05-26 1:11PM EDT150.004.850.000.000.00-406.25%
V250117P001550002023-04-26 2:59PM EDT155.005.804.955.550.00-32028.10%
V250117P001600002023-05-23 2:48PM EDT160.006.620.000.000.00-506.25%
V250117P001650002023-05-26 12:06PM EDT165.006.950.000.000.00-106.25%
V250117P001700002023-05-30 9:54AM EDT170.007.650.000.000.00-703.13%
V250117P001750002023-05-23 1:24PM EDT175.009.000.000.000.00-103.13%
V250117P001800002023-05-30 3:02PM EDT180.0010.200.000.000.00-103.13%
V250117P001850002023-05-10 3:50PM EDT185.0010.700.000.000.00-103.13%
V250117P001900002023-05-30 1:30PM EDT190.0012.420.000.000.00-203.13%
V250117P001950002023-05-25 2:27PM EDT195.0013.400.000.000.00-101.56%
V250117P002000002023-05-30 3:53PM EDT200.0015.000.000.000.00-1301.56%
V250117P002100002023-05-26 3:36PM EDT210.0016.900.000.000.00-16200.78%
V250117P002200002023-05-26 3:36PM EDT220.0020.300.000.000.00-400.20%
V250117P002300002023-05-30 9:42AM EDT230.0025.050.000.000.00-100.00%
V250117P002400002023-05-30 1:30PM EDT240.0031.000.000.000.00-200.00%
V250117P002500002023-05-23 3:58PM EDT250.0035.500.000.000.00-100.00%
V250117P002600002023-05-12 10:20AM EDT260.0037.500.000.000.00-300.00%
V250117P002650002023-04-19 10:41AM EDT265.0040.2638.6040.700.00-150.00%
V250117P002700002023-05-02 2:24PM EDT270.0047.350.000.000.00-400.00%
V250117P002750002023-05-30 11:43AM EDT275.0054.800.000.000.00-200.00%
V250117P002800002023-04-26 10:39AM EDT280.0053.3055.3056.400.00-21560.00%
V250117P002850002023-05-15 3:59PM EDT285.0054.150.000.000.00-700.00%
V250117P002900002023-03-08 3:59PM EDT290.0068.4063.8065.900.00-200.00%
V250117P002950002023-02-22 4:37PM EDT295.0075.4072.2575.800.00--017.07%
V250117P003000002023-05-19 11:28AM EDT300.0067.410.000.000.00-100.00%
V250117P003100002023-05-19 11:28AM EDT310.0077.380.000.000.00-100.00%
V250117P003200002023-05-30 11:43AM EDT320.0098.960.000.000.00-100.00%
V250117P003250002023-01-13 4:09PM EDT325.00101.1095.8099.250.00-600.00%
V250117P003300002023-01-19 10:38AM EDT330.00110.39104.65108.450.00-1113.23%
V250117P003350002023-03-13 2:21PM EDT335.00118.71106.10109.300.00--00.00%
V250117P003500002023-05-15 1:41PM EDT350.00118.390.000.000.00-200.00%