U.S. markets open in 6 hours 25 minutes

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
275.02+0.91 (+0.33%)
Al cierre: 04:00PM EDT
274.20 -0.82 (-0.30%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117C000900002024-01-31 10:55AM EDT90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002024-01-04 12:24PM EDT100.00164.34177.70181.200.00-21985.46%
V250117C001050002024-03-28 12:30PM EDT105.00177.050.000.000.00-900.00%
V250117C001100002024-03-15 2:31PM EDT110.00176.82167.25170.750.00-21576.17%
V250117C001150002023-08-24 1:43PM EDT115.00133.07125.55128.900.00-210.00%
V250117C001200002024-04-02 10:27AM EDT120.00161.310.000.000.00-200.00%
V250117C001250002023-11-17 11:22AM EDT125.00131.00136.15140.350.00-150.00%
V250117C001300002024-04-11 1:26PM EDT130.00148.950.000.000.00-100.00%
V250117C001350002023-10-16 2:21PM EDT135.00114.03119.35121.850.00-48990.00%
V250117C001400002024-02-22 3:33PM EDT140.00148.78146.00150.100.00-11484.79%
V250117C001450002024-03-21 9:30AM EDT145.00149.46127.25130.300.00-1533.74%
V250117C001500002024-04-16 11:12AM EDT150.00126.770.000.000.00-100.00%
V250117C001550002024-03-18 10:16AM EDT155.00135.72121.35125.500.00-5555.89%
V250117C001600002024-02-20 10:45AM EDT160.00122.00134.10138.200.00-137188.16%
V250117C001650002024-04-24 1:25PM EDT165.00116.830.000.000.00-400.00%
V250117C001700002024-04-24 10:31AM EDT170.00114.100.000.000.00-100.00%
V250117C001750002024-02-16 4:06PM EDT175.00111.95112.70117.500.00-216866.93%
V250117C001800002024-04-22 2:49PM EDT180.00100.200.000.000.00-100.00%
V250117C001850002024-04-11 3:16PM EDT185.0098.200.000.000.00-200.00%
V250117C001900002024-03-26 3:05PM EDT190.00100.300.000.000.00-200.00%
V250117C001950002024-04-15 9:30AM EDT195.0090.000.000.000.00-400.00%
V250117C002000002024-04-17 2:21PM EDT200.0081.180.000.000.00-500.00%
V250117C002100002024-04-23 3:57PM EDT210.0073.500.000.000.00-200.00%
V250117C002200002024-04-23 10:42AM EDT220.0064.480.000.000.00-100.00%
V250117C002300002024-04-23 2:04PM EDT230.0055.750.000.000.00-1000.00%
V250117C002400002024-04-24 1:50PM EDT240.0049.330.000.000.00-100.00%
V250117C002500002024-04-23 3:45PM EDT250.0040.300.000.000.00-500.00%
V250117C002600002024-04-24 3:58PM EDT260.0033.000.000.000.00-600.00%
V250117C002650002024-04-23 11:02AM EDT265.0029.000.000.000.00-100.00%
V250117C002700002024-04-24 11:40AM EDT270.0026.750.000.000.00-4400.00%
V250117C002750002024-04-24 1:49PM EDT275.0024.200.000.000.00-300.00%
V250117C002800002024-04-24 2:24PM EDT280.0021.070.000.000.00-2600.39%
V250117C002850002024-04-24 3:26PM EDT285.0018.700.000.000.00-16700.78%
V250117C002900002024-04-24 9:35AM EDT290.0019.000.000.000.00-101.56%
V250117C002950002024-04-23 10:59AM EDT295.0013.370.000.000.00-101.56%
V250117C003000002024-04-24 3:59PM EDT300.0011.200.000.000.00-20801.56%
V250117C003050002024-04-22 2:39PM EDT305.009.600.000.000.00-103.13%
V250117C003100002024-04-24 1:22PM EDT310.008.480.000.000.00-403.13%
V250117C003150002024-04-24 3:15PM EDT315.007.100.000.000.00-1103.13%
V250117C003200002024-04-24 2:39PM EDT320.005.900.000.000.00-1203.13%
V250117C003250002024-04-24 2:45PM EDT325.004.880.000.000.00-103.13%
V250117C003300002024-04-24 9:53AM EDT330.004.700.000.000.00-103.13%
V250117C003350002024-04-24 1:24PM EDT335.003.330.000.000.00-1006.25%
V250117C003400002024-04-23 3:10PM EDT340.002.500.000.000.00-706.25%
V250117C003450002024-04-18 2:09PM EDT345.002.310.000.000.00-206.25%
V250117C003500002024-04-24 9:38AM EDT350.002.220.000.000.00-106.25%
V250117C003550002024-04-18 1:50PM EDT355.001.600.000.000.00-406.25%
V250117C003600002024-04-19 10:25AM EDT360.001.220.000.000.00-106.25%
V250117C003650002024-04-22 11:38AM EDT365.001.000.000.000.00-1006.25%
V250117C003700002024-04-10 11:22AM EDT370.001.190.000.000.00-206.25%
V250117C003800002024-04-15 3:58PM EDT380.000.900.000.000.00-206.25%
V250117C003900002024-04-19 1:22PM EDT390.000.530.000.000.00-106.25%
V250117C004000002024-04-24 1:07PM EDT400.000.390.000.000.00-106.25%
V250117C004100002024-03-21 12:29PM EDT410.000.660.220.430.00-11022.34%
V250117C004200002024-04-01 12:06PM EDT420.000.290.000.000.00-2012.50%
V250117C004300002024-04-08 10:55AM EDT430.000.290.000.000.00-1012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V250117P000900002024-04-17 12:49PM EDT90.000.120.000.000.00-7025.00%
V250117P000950002024-04-03 3:14PM EDT95.000.080.000.000.00-8025.00%
V250117P001000002024-04-15 11:44AM EDT100.000.130.000.000.00-19025.00%
V250117P001050002024-03-27 2:59PM EDT105.000.080.000.000.00-2025.00%
V250117P001100002024-04-15 11:23AM EDT110.000.250.000.000.00-2025.00%
V250117P001150002024-03-27 3:00PM EDT115.000.060.000.000.00-5025.00%
V250117P001200002024-04-22 12:17PM EDT120.000.230.000.000.00-40025.00%
V250117P001250002024-03-27 3:00PM EDT125.000.230.000.000.00-5012.50%
V250117P001300002024-04-15 11:23AM EDT130.000.430.000.000.00-4012.50%
V250117P001350002024-04-24 1:46PM EDT135.000.200.000.000.00-5012.50%
V250117P001400002024-04-24 3:00PM EDT140.000.270.000.000.00-1012.50%
V250117P001450002024-03-27 3:02PM EDT145.000.420.000.000.00-5012.50%
V250117P001500002024-03-27 3:02PM EDT150.000.510.000.000.00-2012.50%
V250117P001550002024-04-24 11:15AM EDT155.000.510.000.000.00-1012.50%
V250117P001600002024-04-23 3:17PM EDT160.000.590.000.000.00-33012.50%
V250117P001650002024-03-21 10:46AM EDT165.000.630.821.020.00-137534.22%
V250117P001700002024-04-18 12:14PM EDT170.001.030.000.000.00-5012.50%
V250117P001750002024-04-08 12:43PM EDT175.001.020.000.000.00-1012.50%
V250117P001800002024-04-23 3:55PM EDT180.001.050.000.000.00-51012.50%
V250117P001850002024-04-24 2:58PM EDT185.001.100.000.000.00-2012.50%
V250117P001900002024-04-23 3:55PM EDT190.001.350.000.000.00-6706.25%
V250117P001950002024-04-23 1:50PM EDT195.001.580.000.000.00-3606.25%
V250117P002000002024-04-24 1:40PM EDT200.001.620.000.000.00-4006.25%
V250117P002100002024-04-24 3:47PM EDT210.002.140.000.000.00-2006.25%
V250117P002200002024-04-24 12:25PM EDT220.002.830.000.000.00-2706.25%
V250117P002300002024-04-24 3:49PM EDT230.003.820.000.000.00-5703.13%
V250117P002400002024-04-24 2:45PM EDT240.005.130.000.000.00-103.13%
V250117P002500002024-04-24 12:53PM EDT250.007.070.000.000.00-503.13%
V250117P002600002024-04-24 2:34PM EDT260.009.400.000.000.00-401.56%
V250117P002650002024-04-22 10:21AM EDT265.0013.530.000.000.00-100.78%
V250117P002700002024-04-24 1:02PM EDT270.0012.500.000.000.00-27200.39%
V250117P002750002024-04-24 1:39PM EDT275.0014.400.000.000.00-4000.01%
V250117P002800002024-04-23 12:38PM EDT280.0017.700.000.000.00-200.00%
V250117P002850002024-04-24 3:26PM EDT285.0018.700.000.000.00-18900.00%
V250117P002900002024-04-24 9:57AM EDT290.0019.400.000.000.00-4000.00%
V250117P002950002024-04-19 1:44PM EDT295.0030.100.000.000.00-700.00%
V250117P003000002024-04-24 9:37AM EDT300.0024.200.000.000.00-700.00%
V250117P003050002024-03-22 10:28AM EDT305.0026.1436.4038.400.00-11720.16%
V250117P003100002024-03-18 10:59AM EDT310.0028.9137.8040.750.00-222918.21%
V250117P003150002024-02-23 3:03PM EDT315.0033.8032.6036.150.00-41120.00%
V250117P003200002024-02-28 12:44PM EDT320.0036.6540.4043.900.00-230.00%
V250117P003250002024-04-19 12:40PM EDT325.0057.650.000.000.00-100.00%
V250117P003300002024-01-29 10:37AM EDT330.0059.4945.9049.950.00-140.00%
V250117P003350002024-01-09 12:22PM EDT335.0072.0057.7560.500.00--013.12%
V250117P003400002024-01-10 10:46AM EDT340.0075.3063.2066.000.00--015.82%
V250117P003450002024-01-18 12:07PM EDT345.0077.5264.5068.700.00-2100.00%
V250117P003500002024-01-09 12:26PM EDT350.0087.6672.5076.500.00-2019.01%
V250117P003600002024-01-09 4:12PM EDT360.0097.5082.4586.500.00-1020.64%
V250117P003700002024-02-16 4:04PM EDT370.0090.8884.5088.400.00-1910.00%
V250117P004100002024-02-13 12:44PM EDT410.00132.19121.50126.000.00-1400.00%
V250117P004200002024-03-05 2:08PM EDT420.00140.44144.00147.750.00--032.96%
V250117P004300002024-04-04 11:34AM EDT430.00152.100.000.000.00-500.00%