U.S. markets closed
F S&P 500
5,211.00 -1.75 (-0.03%) F Dow Jones
39,193.00 -2.00 (-0.01%) F Nasdaq
18,171.50 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,062.90 -1.90 (-0.09%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,316.50 -5.80 (-0.25%)
Visa Inc. (V)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 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 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 75.54% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 62.45% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 66.02% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 149.85 | 151.45 | 0.00 | - | 1 | 16 | 63.87% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 82.01% |
| V250117C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 149.46 | 127.25 | 130.30 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00150000 | 2024-04-16 11:12AM EDT | 150.00 | 126.77 | 130.70 | 132.35 | 0.00 | - | 1 | 46 | 56.71% |
| V250117C00155000 | 2024-03-18 10:16AM EDT | 155.00 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 50.52% |
| V250117C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 122.00 | 134.10 | 138.20 | 0.00 | - | 13 | 71 | 86.78% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 116.60 | 118.10 | 0.00 | - | 3 | 32 | 51.95% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 111.65 | 113.35 | 0.00 | - | 1 | 51 | 50.00% |
| V250117C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 101.14 | 107.05 | 109.55 | 0.00 | - | 1 | 168 | 52.90% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 102.40 | 103.95 | 0.00 | - | 1 | 83 | 49.04% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 97.50 | 99.20 | 0.00 | - | 2 | 332 | 47.27% |
| V250117C00190000 | 2024-03-26 3:05PM EDT | 190.00 | 100.30 | 90.15 | 93.35 | 0.00 | - | 2 | 84 | 43.04% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 88.35 | 89.80 | 0.00 | - | 4 | 274 | 43.97% |
| V250117C00200000 | 2024-05-07 3:49PM EDT | 200.00 | 85.00 | 83.70 | 85.20 | 0.00 | - | 1 | 2,750 | 42.51% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 71.62 | 74.30 | 76.05 | 0.00 | - | 46 | 1,625 | 39.61% |
| V250117C00220000 | 2024-05-08 1:49PM EDT | 220.00 | 67.30 | 65.20 | 67.00 | +4.65 | +7.42% | 1 | 2,604 | 36.75% |
| V250117C00230000 | 2024-05-07 12:44PM EDT | 230.00 | 55.85 | 56.65 | 57.80 | 0.00 | - | 1 | 2,181 | 33.52% |
| V250117C00240000 | 2024-05-07 11:53AM EDT | 240.00 | 47.46 | 47.85 | 49.30 | 0.00 | - | 4 | 1,872 | 31.13% |
| V250117C00250000 | 2024-05-03 10:26AM EDT | 250.00 | 32.55 | 39.85 | 41.15 | 0.00 | - | 2 | 3,438 | 28.88% |
| V250117C00260000 | 2024-05-08 2:21PM EDT | 260.00 | 33.26 | 32.30 | 33.60 | +3.16 | +10.50% | 1 | 834 | 26.94% |
| V250117C00265000 | 2024-05-07 3:33PM EDT | 265.00 | 29.55 | 29.10 | 29.95 | 0.00 | - | 11 | 560 | 25.93% |
| V250117C00270000 | 2024-05-08 9:50AM EDT | 270.00 | 25.00 | 25.90 | 26.55 | -1.00 | -3.85% | 2 | 832 | 25.05% |
| V250117C00275000 | 2024-05-08 11:38AM EDT | 275.00 | 23.50 | 22.90 | 23.40 | +1.20 | +5.38% | 20 | 4,417 | 24.29% |
| V250117C00280000 | 2024-05-08 1:18PM EDT | 280.00 | 20.62 | 19.95 | 20.40 | +0.67 | +3.36% | 2 | 1,653 | 23.51% |
| V250117C00285000 | 2024-05-07 1:44PM EDT | 285.00 | 17.30 | 17.30 | 17.70 | 0.00 | - | 27 | 774 | 22.88% |
| V250117C00290000 | 2024-05-07 2:07PM EDT | 290.00 | 14.80 | 14.80 | 15.40 | 0.00 | - | 1 | 850 | 22.48% |
| V250117C00295000 | 2024-05-06 1:34PM EDT | 295.00 | 10.50 | 12.45 | 12.95 | 0.00 | - | 18 | 1,248 | 21.71% |
| V250117C00300000 | 2024-05-08 11:40AM EDT | 300.00 | 11.00 | 10.55 | 11.05 | +0.30 | +2.80% | 5 | 2,737 | 21.34% |
| V250117C00305000 | 2024-05-07 3:07PM EDT | 305.00 | 9.10 | 8.80 | 9.25 | 0.00 | - | 10 | 1,844 | 20.87% |
| V250117C00310000 | 2024-05-08 3:28PM EDT | 310.00 | 7.48 | 7.30 | 7.65 | -0.07 | -0.93% | 1 | 2,391 | 20.40% |
| V250117C00315000 | 2024-05-08 2:44PM EDT | 315.00 | 6.20 | 6.00 | 6.50 | +0.11 | +1.81% | 1 | 2,613 | 20.30% |
| V250117C00320000 | 2024-05-07 2:09PM EDT | 320.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 1 | 535 | 19.70% |
| V250117C00325000 | 2024-05-07 2:44PM EDT | 325.00 | 4.10 | 4.00 | 4.45 | 0.00 | - | 1 | 423 | 19.85% |
| V250117C00330000 | 2024-05-08 10:21AM EDT | 330.00 | 3.15 | 3.25 | 3.55 | +0.05 | +1.61% | 1 | 863 | 19.48% |
| V250117C00335000 | 2024-05-03 11:14AM EDT | 335.00 | 1.80 | 2.58 | 2.82 | 0.00 | - | 1 | 803 | 19.17% |
| V250117C00340000 | 2024-05-08 3:37PM EDT | 340.00 | 2.15 | 2.07 | 2.29 | -0.05 | -2.27% | 2 | 540 | 19.05% |
| V250117C00345000 | 2024-04-18 2:09PM EDT | 345.00 | 2.31 | 1.65 | 1.98 | 0.00 | - | 2 | 20 | 19.27% |
| V250117C00350000 | 2024-05-07 11:29AM EDT | 350.00 | 1.30 | 1.31 | 1.63 | 0.00 | - | 1 | 154 | 19.25% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 1.05 | 1.26 | 0.00 | - | 4 | 19 | 18.98% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.84 | 1.02 | 0.00 | - | 1 | 102 | 18.95% |
| V250117C00365000 | 2024-05-06 1:06PM EDT | 365.00 | 0.47 | 0.68 | 0.95 | 0.00 | - | 1 | 47 | 19.45% |
| V250117C00370000 | 2024-05-07 3:53PM EDT | 370.00 | 0.65 | 0.54 | 0.69 | 0.00 | - | 1 | 222 | 19.03% |
| V250117C00380000 | 2024-04-29 11:56AM EDT | 380.00 | 0.57 | 0.36 | 0.49 | 0.00 | - | 3 | 110 | 19.28% |
| V250117C00390000 | 2024-05-03 3:08PM EDT | 390.00 | 0.22 | 0.25 | 0.37 | 0.00 | - | 3 | 23 | 19.69% |
| V250117C00400000 | 2024-05-06 1:57PM EDT | 400.00 | 0.17 | 0.17 | 0.29 | 0.00 | - | 5 | 51 | 20.17% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 22.53% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.06 | 0.51 | 0.00 | - | 2 | 7 | 24.29% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.04 | 0.48 | 0.00 | - | 1 | 2 | 25.18% |
Opciones de ventapor17 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 | 2024-04-17 12:49PM EDT | 90.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 7 | 172 | 54.00% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 53.56% |
| V250117P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.04 | 0.02 | 0.39 | -0.10 | -71.43% | 25 | 277 | 51.47% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 50.64% |
| V250117P00110000 | 2024-04-15 11:23AM EDT | 110.00 | 0.10 | 0.04 | 0.41 | -0.15 | -60.00% | 2 | 81 | 51.47% |
| V250117P00115000 | 2024-05-08 12:14PM EDT | 115.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 10 | 156 | 44.92% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 4 | 88 | 47.61% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 46.19% |
| V250117P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 0.20 | 0.03 | 0.49 | 0.00 | - | 10 | 2,421 | 43.97% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.01 | 0.51 | 0.00 | - | 5 | 487 | 42.24% |
| V250117P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.34 | 0.11 | 0.54 | 0.00 | - | 4 | 212 | 40.65% |
| V250117P00145000 | 2024-03-27 3:02PM EDT | 145.00 | 0.42 | 0.20 | 0.61 | 0.00 | - | 5 | 240 | 39.53% |
| V250117P00150000 | 2024-05-02 3:12PM EDT | 150.00 | 0.38 | 0.34 | 0.57 | 0.00 | - | 30 | 182 | 37.28% |
| V250117P00155000 | 2024-04-24 11:15AM EDT | 155.00 | 0.51 | 0.17 | 0.52 | 0.00 | - | 1 | 144 | 34.99% |
| V250117P00160000 | 2024-05-03 11:55AM EDT | 160.00 | 0.52 | 0.34 | 0.46 | 0.00 | - | 1 | 674 | 32.64% |
| V250117P00165000 | 2024-03-21 10:46AM EDT | 165.00 | 0.63 | 0.82 | 1.02 | 0.00 | - | 1 | 375 | 35.56% |
| V250117P00170000 | 2024-05-08 3:39PM EDT | 170.00 | 0.53 | 0.36 | 0.60 | -0.07 | -11.67% | 10 | 950 | 30.74% |
| V250117P00175000 | 2024-05-07 11:11AM EDT | 175.00 | 0.58 | 0.55 | 0.67 | 0.00 | - | 1 | 208 | 29.69% |
| V250117P00180000 | 2024-05-08 2:19PM EDT | 180.00 | 0.71 | 0.52 | 0.89 | -0.04 | -5.33% | 12 | 395 | 29.60% |
| V250117P00185000 | 2024-04-26 12:00PM EDT | 185.00 | 1.05 | 0.74 | 0.87 | 0.00 | - | 1 | 616 | 27.87% |
| V250117P00190000 | 2024-05-08 2:19PM EDT | 190.00 | 0.94 | 0.85 | 0.98 | -0.15 | -13.76% | 68 | 401 | 26.92% |
| V250117P00195000 | 2024-05-08 2:19PM EDT | 195.00 | 1.05 | 0.99 | 1.14 | -0.45 | -30.00% | 197 | 312 | 26.15% |
| V250117P00200000 | 2024-05-08 3:53PM EDT | 200.00 | 1.25 | 1.24 | 1.42 | -0.11 | -8.09% | 111 | 1,560 | 25.79% |
| V250117P00210000 | 2024-05-08 2:18PM EDT | 210.00 | 1.66 | 1.55 | 1.72 | -0.06 | -3.49% | 131 | 2,974 | 23.68% |
| V250117P00220000 | 2024-05-08 1:16PM EDT | 220.00 | 2.25 | 2.10 | 2.32 | -0.09 | -3.85% | 25 | 2,668 | 22.21% |
| V250117P00230000 | 2024-05-07 3:22PM EDT | 230.00 | 3.20 | 2.86 | 3.20 | 0.00 | - | 35 | 2,451 | 20.92% |
| V250117P00240000 | 2024-05-07 11:36AM EDT | 240.00 | 4.28 | 4.05 | 4.35 | -0.17 | -3.82% | 10 | 6,545 | 19.56% |
| V250117P00250000 | 2024-05-07 11:16AM EDT | 250.00 | 6.15 | 5.60 | 6.10 | -0.05 | -0.81% | 12 | 3,405 | 18.50% |
| V250117P00260000 | 2024-05-08 2:51PM EDT | 260.00 | 8.05 | 7.85 | 8.30 | -0.20 | -2.42% | 8 | 2,162 | 17.25% |
| V250117P00265000 | 2024-05-03 12:11PM EDT | 265.00 | 12.62 | 9.15 | 9.65 | 0.00 | - | 1 | 1,713 | 16.61% |
| V250117P00270000 | 2024-05-07 9:50AM EDT | 270.00 | 12.29 | 10.80 | 11.20 | 0.00 | - | 2 | 3,104 | 15.96% |
| V250117P00275000 | 2024-05-07 3:50PM EDT | 275.00 | 12.80 | 12.65 | 13.15 | 0.00 | - | 3 | 1,176 | 15.49% |
| V250117P00280000 | 2024-05-07 3:50PM EDT | 280.00 | 14.85 | 14.50 | 15.25 | 0.00 | - | 2 | 1,156 | 14.91% |
| V250117P00285000 | 2024-05-07 10:42AM EDT | 285.00 | 18.65 | 16.85 | 17.60 | 0.00 | - | 14 | 703 | 14.27% |
| V250117P00290000 | 2024-05-08 1:48PM EDT | 290.00 | 19.75 | 19.35 | 20.40 | -5.50 | -21.78% | 2 | 221 | 13.80% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 22.00 | 23.70 | 0.00 | - | 1 | 152 | 13.56% |
| V250117P00300000 | 2024-05-01 2:14PM EDT | 300.00 | 33.50 | 25.70 | 27.10 | 0.00 | - | 1 | 120 | 13.08% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 29.35 | 30.85 | 0.00 | - | 2 | 17 | 12.67% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 20.80% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 37.55 | 39.15 | 0.00 | - | 4 | 112 | 11.88% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 12.28% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 46.95 | 48.70 | 0.00 | - | 1 | 0 | 12.65% |
| V250117P00330000 | 2024-04-29 2:30PM EDT | 330.00 | 57.47 | 51.80 | 54.00 | 0.00 | - | 1 | 3 | 14.47% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 19.75% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 20.97% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 16.15% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 23.94% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 25.85% |
| V250117P00370000 | 2024-02-16 4:04PM EDT | 370.00 | 90.88 | 84.50 | 88.40 | 0.00 | - | 19 | 1 | 0.00% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 38.41% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 49.34% |
© 2024 Yahoo. Todos los derechos reservados.