U.S. markets close in 6 hours 24 minutes

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
252.88-1.56 (-0.61%)
A partir del 09:36AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117C000900002023-12-01 3:36PM EST90.00169.720.000.000.00-190.00%
V250117C000950002022-12-01 2:18PM EST95.00130.29118.55122.950.00-100.00%
V250117C001000002023-08-24 11:34AM EST100.00146.83138.95142.650.00-2180.00%
V250117C001050002023-11-02 9:17AM EST105.00140.69154.00157.550.00--973.69%
V250117C001100002023-11-21 9:42AM EST110.00148.000.000.000.00-26170.00%
V250117C001150002023-08-24 12:43PM EST115.00133.07125.55128.900.00-210.00%
V250117C001200002023-11-28 11:21AM EST120.00138.050.000.000.00-580.00%
V250117C001250002023-11-17 10:22AM EST125.00131.000.000.000.00-150.00%
V250117C001300002023-11-09 1:31PM EST130.00119.070.000.000.00-1150.00%
V250117C001350002023-10-16 1:21PM EST135.00114.03119.75121.850.00-489945.51%
V250117C001400002023-09-14 12:18PM EST140.00110.40105.50108.250.00-1100.00%
V250117C001450002023-10-30 11:38AM EST145.0096.65115.05118.550.00-2653.02%
V250117C001500002023-11-02 10:33AM EST150.00101.60112.60115.900.00-14355.33%
V250117C001550002023-11-07 10:00AM EST155.0099.150.000.000.00-250.00%
V250117C001600002023-12-04 2:05PM EST160.00103.650.000.000.00-12720.00%
V250117C001650002023-11-02 12:34PM EST165.0089.3898.95102.500.00-22650.37%
V250117C001700002023-12-04 3:55PM EST170.0094.750.000.000.00-50380.00%
V250117C001750002023-12-01 3:42PM EST175.0092.210.000.000.00-11680.00%
V250117C001800002023-12-01 3:11PM EST180.0087.800.000.000.00-1660.00%
V250117C001850002023-11-29 3:26PM EST185.0081.450.000.000.00-43360.00%
V250117C001900002023-12-01 12:15PM EST190.0078.540.000.000.00-1450.00%
V250117C001950002023-11-29 3:23PM EST195.0073.250.000.000.00-172680.00%
V250117C002000002023-11-30 2:06PM EST200.0068.200.000.000.00-12,7580.00%
V250117C002100002023-12-01 10:56AM EST210.0061.490.000.000.00-51,7230.00%
V250117C002200002023-12-04 10:31AM EST220.0053.450.000.000.00-172,7410.00%
V250117C002300002023-12-04 11:46AM EST230.0045.540.000.000.00-282,2610.00%
V250117C002400002023-12-04 3:07PM EST240.0039.000.000.000.00-111,9110.00%
V250117C002500002023-12-04 11:16AM EST250.0031.920.000.000.00-1413,3260.00%
V250117C002600002023-12-04 1:12PM EST260.0026.800.000.000.00-525070.78%
V250117C002650002023-12-04 10:34AM EST265.0023.850.000.000.00-43000.78%
V250117C002700002023-12-04 11:49AM EST270.0021.290.000.000.00-17081.56%
V250117C002750002023-12-04 3:41PM EST275.0018.650.000.000.00-1173,4631.56%
V250117C002800002023-12-01 1:12PM EST280.0017.550.000.000.00-28421.56%
V250117C002850002023-12-01 12:17PM EST285.0015.600.000.000.00-13783.13%
V250117C002900002023-11-29 11:41AM EST290.0013.250.000.000.00-11813.13%
V250117C002950002023-11-30 11:57AM EST295.0011.620.000.000.00-1603.13%
V250117C003000002023-12-04 3:48PM EST300.0010.050.000.000.00-46993.13%
V250117C003050002023-12-04 1:24PM EST305.008.850.000.000.00-12063.13%
V250117C003100002023-11-28 12:22PM EST310.007.000.000.000.00-66283.13%
V250117C003150002023-11-22 3:35PM EST315.006.350.000.000.00-181,1193.13%
V250117C003200002023-11-29 9:40AM EST320.005.350.000.000.00-3856.25%
V250117C003250002023-12-04 10:51AM EST325.004.950.000.000.00-1796.25%
V250117C003300002023-11-22 11:40AM EST330.003.950.000.000.00-14406.25%
V250117C003350002023-11-13 12:43PM EST335.002.750.000.000.00-16906.25%
V250117C003400002023-11-07 12:27PM EST340.002.500.000.000.00-5496.25%
V250117C003450002023-11-22 2:11PM EST345.002.370.000.000.00-566.25%
V250117C003500002023-12-04 9:57AM EST350.002.280.000.000.00-31116.25%
V250117C003550002023-11-30 1:30PM EST355.001.780.000.000.00-156.25%
V250117C003600002023-11-30 1:29PM EST360.001.520.000.000.00-1706.25%
V250117C003650002023-11-30 1:28PM EST365.001.310.000.000.00-3266.25%
V250117C003700002023-11-30 1:26PM EST370.001.120.000.000.00-1966.25%
V250117C003800002023-12-04 3:48PM EST380.000.930.000.000.00-10386.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117P000900002023-11-28 10:12AM EST90.000.230.000.000.00-1818225.00%
V250117P000950002023-11-24 10:42AM EST95.000.340.000.000.00-222412.50%
V250117P001000002023-11-24 10:44AM EST100.000.350.000.000.00-214112.50%
V250117P001050002023-11-22 12:27PM EST105.000.410.000.000.00-23512.50%
V250117P001100002023-11-22 12:28PM EST110.000.510.000.000.00-27012.50%
V250117P001150002023-11-22 12:30PM EST115.000.570.000.000.00-212212.50%
V250117P001200002023-11-29 3:12PM EST120.000.640.000.000.00-207712.50%
V250117P001250002023-11-27 3:47PM EST125.000.800.000.000.00-58912.50%
V250117P001300002023-12-01 3:48PM EST130.001.240.000.000.00-15,10312.50%
V250117P001350002023-11-30 2:52PM EST135.001.020.000.000.00-1028912.50%
V250117P001400002023-11-13 1:58PM EST140.001.600.000.000.00-121112.50%
V250117P001450002023-11-28 10:18AM EST145.001.330.000.000.00-109312.50%
V250117P001500002023-11-17 2:07PM EST150.001.630.000.000.00-314512.50%
V250117P001550002023-12-04 1:30PM EST155.001.680.000.000.00-35412.50%
V250117P001600002023-11-30 12:25PM EST160.001.880.000.000.00-16176.25%
V250117P001650002023-11-27 2:20PM EST165.002.080.000.000.00-12436.25%
V250117P001700002023-11-28 2:42PM EST170.002.450.000.000.00-1208066.25%
V250117P001750002023-11-22 1:09PM EST175.002.600.000.000.00-11766.25%
V250117P001800002023-11-27 2:37PM EST180.002.910.000.000.00-24146.25%
V250117P001850002023-12-01 1:16PM EST185.003.450.000.000.00-25926.25%
V250117P001900002023-12-01 3:18PM EST190.003.900.000.000.00-93956.25%
V250117P001950002023-11-29 12:48PM EST195.004.000.000.000.00-132556.25%
V250117P002000002023-12-04 9:58AM EST200.005.000.000.000.00-21,6006.25%
V250117P002100002023-11-30 3:07PM EST210.006.650.000.000.00-822,5663.13%
V250117P002200002023-12-01 3:04PM EST220.007.800.000.000.00-82,3503.13%
V250117P002300002023-12-04 12:28PM EST230.0010.150.000.000.00-21,3201.56%
V250117P002400002023-12-04 1:24PM EST240.0012.700.000.000.00-3016,0281.56%
V250117P002500002023-12-04 11:16AM EST250.0016.550.000.000.00-847240.39%
V250117P002600002023-12-04 11:55AM EST260.0020.000.000.000.00-207270.00%
V250117P002650002023-11-30 3:42PM EST265.0022.100.000.000.00-162520.00%
V250117P002700002023-11-28 1:15PM EST270.0026.300.000.000.00-51850.00%
V250117P002750002023-11-30 2:09PM EST275.0027.900.000.000.00-42140.00%
V250117P002800002023-11-30 3:59PM EST280.0030.000.000.000.00-11210.00%
V250117P002850002023-11-30 2:19PM EST285.0034.100.000.000.00-81240.00%
V250117P002900002023-11-29 3:24PM EST290.0037.250.000.000.00-2460.00%
V250117P002950002023-09-20 9:33AM EST295.0050.9061.2562.850.00-5333.19%
V250117P003000002023-09-15 11:44AM EST300.0057.9060.7563.450.00-2030.12%
V250117P003100002023-11-29 3:25PM EST310.0055.350.000.000.00-100.00%
V250117P003150002023-09-19 9:52AM EST315.0072.5579.7082.500.00-1137.69%
V250117P003200002023-09-15 2:25PM EST320.0079.5081.0583.600.00-1134.84%
V250117P003250002023-11-01 1:18PM EST325.0087.4567.7069.450.00-200.00%
V250117P003300002023-09-13 10:51AM EST330.0081.1090.7593.350.00-1036.64%
V250117P003350002023-03-13 1:21PM EST335.00118.71106.10109.300.00--048.69%
V250117P003500002023-05-15 12:41PM EST350.00118.39124.65128.950.00-2054.10%
V250117P003600002023-07-24 12:51PM EST360.00119.80116.30118.900.00-1037.09%
V250117P003700002023-11-01 1:18PM EST370.00132.48112.65114.850.00-210.00%