Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:36AM EST. Mercado abierto.
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 | 2023-12-01 3:36PM EST | 90.00 | 169.72 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| V250117C00095000 | 2022-12-01 2:18PM EST | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2023-08-24 11:34AM EST | 100.00 | 146.83 | 138.95 | 142.65 | 0.00 | - | 2 | 18 | 0.00% |
| V250117C00105000 | 2023-11-02 9:17AM EST | 105.00 | 140.69 | 154.00 | 157.55 | 0.00 | - | - | 9 | 73.69% |
| V250117C00110000 | 2023-11-21 9:42AM EST | 110.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 26 | 17 | 0.00% |
| V250117C00115000 | 2023-08-24 12:43PM EST | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2023-11-28 11:21AM EST | 120.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 10:22AM EST | 125.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2023-11-09 1:31PM EST | 130.00 | 119.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| V250117C00135000 | 2023-10-16 1:21PM EST | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 45.51% |
| V250117C00140000 | 2023-09-14 12:18PM EST | 140.00 | 110.40 | 105.50 | 108.25 | 0.00 | - | 1 | 10 | 0.00% |
| V250117C00145000 | 2023-10-30 11:38AM EST | 145.00 | 96.65 | 115.05 | 118.55 | 0.00 | - | 2 | 6 | 53.02% |
| V250117C00150000 | 2023-11-02 10:33AM EST | 150.00 | 101.60 | 112.60 | 115.90 | 0.00 | - | 1 | 43 | 55.33% |
| V250117C00155000 | 2023-11-07 10:00AM EST | 155.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| V250117C00160000 | 2023-12-04 2:05PM EST | 160.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.00% |
| V250117C00165000 | 2023-11-02 12:34PM EST | 165.00 | 89.38 | 98.95 | 102.50 | 0.00 | - | 2 | 26 | 50.37% |
| V250117C00170000 | 2023-12-04 3:55PM EST | 170.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 50 | 38 | 0.00% |
| V250117C00175000 | 2023-12-01 3:42PM EST | 175.00 | 92.21 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| V250117C00180000 | 2023-12-01 3:11PM EST | 180.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| V250117C00185000 | 2023-11-29 3:26PM EST | 185.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| V250117C00190000 | 2023-12-01 12:15PM EST | 190.00 | 78.54 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| V250117C00195000 | 2023-11-29 3:23PM EST | 195.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 17 | 268 | 0.00% |
| V250117C00200000 | 2023-11-30 2:06PM EST | 200.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,758 | 0.00% |
| V250117C00210000 | 2023-12-01 10:56AM EST | 210.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | 5 | 1,723 | 0.00% |
| V250117C00220000 | 2023-12-04 10:31AM EST | 220.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 17 | 2,741 | 0.00% |
| V250117C00230000 | 2023-12-04 11:46AM EST | 230.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 28 | 2,261 | 0.00% |
| V250117C00240000 | 2023-12-04 3:07PM EST | 240.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,911 | 0.00% |
| V250117C00250000 | 2023-12-04 11:16AM EST | 250.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 141 | 3,326 | 0.00% |
| V250117C00260000 | 2023-12-04 1:12PM EST | 260.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 52 | 507 | 0.78% |
| V250117C00265000 | 2023-12-04 10:34AM EST | 265.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 0.78% |
| V250117C00270000 | 2023-12-04 11:49AM EST | 270.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 1.56% |
| V250117C00275000 | 2023-12-04 3:41PM EST | 275.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 117 | 3,463 | 1.56% |
| V250117C00280000 | 2023-12-01 1:12PM EST | 280.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 842 | 1.56% |
| V250117C00285000 | 2023-12-01 12:17PM EST | 285.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 3.13% |
| V250117C00290000 | 2023-11-29 11:41AM EST | 290.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 3.13% |
| V250117C00295000 | 2023-11-30 11:57AM EST | 295.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| V250117C00300000 | 2023-12-04 3:48PM EST | 300.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 699 | 3.13% |
| V250117C00305000 | 2023-12-04 1:24PM EST | 305.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| V250117C00310000 | 2023-11-28 12:22PM EST | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 628 | 3.13% |
| V250117C00315000 | 2023-11-22 3:35PM EST | 315.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 18 | 1,119 | 3.13% |
| V250117C00320000 | 2023-11-29 9:40AM EST | 320.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| V250117C00325000 | 2023-12-04 10:51AM EST | 325.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| V250117C00330000 | 2023-11-22 11:40AM EST | 330.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 6.25% |
| V250117C00335000 | 2023-11-13 12:43PM EST | 335.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 6.25% |
| V250117C00340000 | 2023-11-07 12:27PM EST | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| V250117C00345000 | 2023-11-22 2:11PM EST | 345.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| V250117C00350000 | 2023-12-04 9:57AM EST | 350.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| V250117C00355000 | 2023-11-30 1:30PM EST | 355.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| V250117C00360000 | 2023-11-30 1:29PM EST | 360.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| V250117C00365000 | 2023-11-30 1:28PM EST | 365.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| V250117C00370000 | 2023-11-30 1:26PM EST | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| V250117C00380000 | 2023-12-04 3:48PM EST | 380.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 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 | 2023-11-28 10:12AM EST | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 182 | 25.00% |
| V250117P00095000 | 2023-11-24 10:42AM EST | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 12.50% |
| V250117P00100000 | 2023-11-24 10:44AM EST | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| V250117P00105000 | 2023-11-22 12:27PM EST | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| V250117P00110000 | 2023-11-22 12:28PM EST | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| V250117P00115000 | 2023-11-22 12:30PM EST | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| V250117P00120000 | 2023-11-29 3:12PM EST | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| V250117P00125000 | 2023-11-27 3:47PM EST | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 12.50% |
| V250117P00130000 | 2023-12-01 3:48PM EST | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5,103 | 12.50% |
| V250117P00135000 | 2023-11-30 2:52PM EST | 135.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 12.50% |
| V250117P00140000 | 2023-11-13 1:58PM EST | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| V250117P00145000 | 2023-11-28 10:18AM EST | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 12.50% |
| V250117P00150000 | 2023-11-17 2:07PM EST | 150.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 12.50% |
| V250117P00155000 | 2023-12-04 1:30PM EST | 155.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| V250117P00160000 | 2023-11-30 12:25PM EST | 160.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 6.25% |
| V250117P00165000 | 2023-11-27 2:20PM EST | 165.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| V250117P00170000 | 2023-11-28 2:42PM EST | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 120 | 806 | 6.25% |
| V250117P00175000 | 2023-11-22 1:09PM EST | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| V250117P00180000 | 2023-11-27 2:37PM EST | 180.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 6.25% |
| V250117P00185000 | 2023-12-01 1:16PM EST | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 6.25% |
| V250117P00190000 | 2023-12-01 3:18PM EST | 190.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 395 | 6.25% |
| V250117P00195000 | 2023-11-29 12:48PM EST | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 255 | 6.25% |
| V250117P00200000 | 2023-12-04 9:58AM EST | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,600 | 6.25% |
| V250117P00210000 | 2023-11-30 3:07PM EST | 210.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 82 | 2,566 | 3.13% |
| V250117P00220000 | 2023-12-01 3:04PM EST | 220.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 2,350 | 3.13% |
| V250117P00230000 | 2023-12-04 12:28PM EST | 230.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,320 | 1.56% |
| V250117P00240000 | 2023-12-04 1:24PM EST | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 301 | 6,028 | 1.56% |
| V250117P00250000 | 2023-12-04 11:16AM EST | 250.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 84 | 724 | 0.39% |
| V250117P00260000 | 2023-12-04 11:55AM EST | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 727 | 0.00% |
| V250117P00265000 | 2023-11-30 3:42PM EST | 265.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 16 | 252 | 0.00% |
| V250117P00270000 | 2023-11-28 1:15PM EST | 270.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| V250117P00275000 | 2023-11-30 2:09PM EST | 275.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| V250117P00280000 | 2023-11-30 3:59PM EST | 280.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| V250117P00285000 | 2023-11-30 2:19PM EST | 285.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 0.00% |
| V250117P00290000 | 2023-11-29 3:24PM EST | 290.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| V250117P00295000 | 2023-09-20 9:33AM EST | 295.00 | 50.90 | 61.25 | 62.85 | 0.00 | - | 5 | 3 | 33.19% |
| V250117P00300000 | 2023-09-15 11:44AM EST | 300.00 | 57.90 | 60.75 | 63.45 | 0.00 | - | 2 | 0 | 30.12% |
| V250117P00310000 | 2023-11-29 3:25PM EST | 310.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00315000 | 2023-09-19 9:52AM EST | 315.00 | 72.55 | 79.70 | 82.50 | 0.00 | - | 1 | 1 | 37.69% |
| V250117P00320000 | 2023-09-15 2:25PM EST | 320.00 | 79.50 | 81.05 | 83.60 | 0.00 | - | 1 | 1 | 34.84% |
| V250117P00325000 | 2023-11-01 1:18PM EST | 325.00 | 87.45 | 67.70 | 69.45 | 0.00 | - | 2 | 0 | 0.00% |
| V250117P00330000 | 2023-09-13 10:51AM EST | 330.00 | 81.10 | 90.75 | 93.35 | 0.00 | - | 1 | 0 | 36.64% |
| V250117P00335000 | 2023-03-13 1:21PM EST | 335.00 | 118.71 | 106.10 | 109.30 | 0.00 | - | - | 0 | 48.69% |
| V250117P00350000 | 2023-05-15 12:41PM EST | 350.00 | 118.39 | 124.65 | 128.95 | 0.00 | - | 2 | 0 | 54.10% |
| V250117P00360000 | 2023-07-24 12:51PM EST | 360.00 | 119.80 | 116.30 | 118.90 | 0.00 | - | 1 | 0 | 37.09% |
| V250117P00370000 | 2023-11-01 1:18PM EST | 370.00 | 132.48 | 112.65 | 114.85 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.