Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 58.15% |
| V250516C00180000 | 2024-06-03 10:11AM EDT | 180.00 | 99.31 | 94.65 | 98.10 | 0.00 | - | 2 | 6 | 24.27% |
| V250516C00190000 | 2024-07-25 9:37AM EDT | 190.00 | 71.35 | 82.40 | 86.15 | 0.00 | - | 2 | 0 | 0.00% |
| V250516C00195000 | 2024-07-29 3:29PM EDT | 195.00 | 75.65 | 79.60 | 82.85 | 0.00 | - | - | 1 | 0.00% |
| V250516C00200000 | 2024-05-28 2:46PM EDT | 200.00 | 82.00 | 74.80 | 78.30 | 0.00 | - | 1 | 3 | 21.34% |
| V250516C00210000 | 2024-10-01 3:15PM EDT | 210.00 | 75.00 | 73.95 | 75.45 | 0.00 | - | 1 | 6 | 39.86% |
| V250516C00220000 | 2024-09-25 1:05PM EDT | 220.00 | 57.71 | 64.80 | 65.95 | 0.00 | - | 1 | 7 | 36.25% |
| V250516C00230000 | 2024-09-24 3:09PM EDT | 230.00 | 53.45 | 55.95 | 56.70 | 0.00 | - | 2 | 11 | 33.01% |
| V250516C00240000 | 2024-09-25 3:14PM EDT | 240.00 | 41.40 | 47.55 | 48.35 | 0.00 | - | 2 | 30 | 30.99% |
| V250516C00250000 | 2024-10-01 2:38PM EDT | 250.00 | 40.60 | 39.75 | 40.25 | 0.00 | - | 1 | 108 | 28.89% |
| V250516C00260000 | 2024-10-02 1:25PM EDT | 260.00 | 31.00 | 32.35 | 33.45 | 0.00 | - | 5 | 96 | 27.95% |
| V250516C00270000 | 2024-10-02 9:36AM EDT | 270.00 | 24.90 | 25.65 | 26.15 | 0.00 | - | 1 | 83 | 25.74% |
| V250516C00280000 | 2024-10-04 10:10AM EDT | 280.00 | 18.68 | 18.80 | 20.25 | -0.37 | -1.94% | 6 | 237 | 24.48% |
| V250516C00290000 | 2024-10-04 2:16PM EDT | 290.00 | 13.95 | 14.75 | 16.15 | -0.90 | -6.06% | 11 | 134 | 24.49% |
| V250516C00300000 | 2024-10-03 3:16PM EDT | 300.00 | 10.75 | 9.80 | 12.05 | 0.00 | - | 1 | 115 | 23.67% |
| V250516C00310000 | 2024-10-04 1:41PM EDT | 310.00 | 7.18 | 7.20 | 8.30 | -0.57 | -7.35% | 20 | 75 | 22.36% |
| V250516C00320000 | 2024-10-01 12:47PM EDT | 320.00 | 5.45 | 5.25 | 5.45 | 0.00 | - | 9 | 44 | 21.24% |
| V250516C00330000 | 2024-10-04 1:20PM EDT | 330.00 | 3.50 | 3.55 | 3.75 | +0.45 | +14.75% | 1 | 94 | 20.94% |
| V250516C00340000 | 2024-10-02 12:45PM EDT | 340.00 | 2.38 | 2.40 | 2.52 | 0.00 | - | 1 | 17 | 20.67% |
| V250516C00350000 | 2024-09-18 2:36PM EDT | 350.00 | 3.20 | 1.61 | 1.71 | 0.00 | - | 3 | 136 | 20.59% |
| V250516C00360000 | 2024-09-19 3:16PM EDT | 360.00 | 1.71 | 0.88 | 1.17 | 0.00 | - | 1 | 17 | 20.62% |
| V250516C00370000 | 2024-05-16 12:55PM EDT | 370.00 | 2.25 | 0.88 | 1.43 | 0.00 | - | 1 | 8 | 23.23% |
| V250516C00380000 | 2024-09-09 12:23PM EDT | 380.00 | 1.22 | 0.49 | 0.56 | 0.00 | - | 12 | 11 | 20.87% |
| V250516C00390000 | 2024-09-24 1:35PM EDT | 390.00 | 0.35 | 0.34 | 0.40 | 0.00 | - | 2 | 3 | 21.12% |
| V250516C00400000 | 2024-09-27 2:39PM EDT | 400.00 | 0.30 | 0.24 | 0.30 | 0.00 | - | 10 | 17 | 21.50% |
| V250516C00410000 | 2024-08-05 9:30AM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| V250516C00420000 | 2024-07-16 3:34PM EDT | 420.00 | 0.26 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 23.98% |
| V250516C00430000 | 2024-09-24 12:59PM EDT | 430.00 | 0.08 | 0.06 | 0.55 | 0.00 | - | 6 | 2 | 27.28% |
Opciones de ventapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00130000 | 2024-08-26 3:45PM EDT | 130.00 | 0.07 | 0.00 | 1.53 | 0.00 | - | 20 | 35 | 50.49% |
| V250516P00135000 | 2024-08-13 2:53PM EDT | 135.00 | 0.24 | 0.01 | 1.78 | 0.00 | - | 10 | 72 | 56.40% |
| V250516P00140000 | 2024-08-13 2:55PM EDT | 140.00 | 0.30 | 0.01 | 2.13 | 0.00 | - | 10 | 23 | 55.99% |
| V250516P00145000 | 2024-08-13 2:57PM EDT | 145.00 | 0.34 | 0.01 | 2.16 | 0.00 | - | 10 | 27 | 53.67% |
| V250516P00150000 | 2024-08-13 3:16PM EDT | 150.00 | 0.41 | 0.01 | 2.19 | 0.00 | - | 10 | 32 | 51.43% |
| V250516P00155000 | 2024-08-08 2:56PM EDT | 155.00 | 0.77 | 0.16 | 0.56 | 0.00 | - | 5 | 36 | 37.92% |
| V250516P00160000 | 2024-09-24 2:35PM EDT | 160.00 | 0.42 | 0.34 | 0.40 | 0.00 | - | 10 | 19 | 34.23% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 41.88% |
| V250516P00170000 | 2024-09-26 1:05PM EDT | 170.00 | 0.51 | 0.47 | 0.53 | 0.00 | - | 2 | 90 | 32.28% |
| V250516P00175000 | 2024-07-24 2:17PM EDT | 175.00 | 1.03 | 0.37 | 1.11 | 0.00 | - | 1 | 21 | 34.94% |
| V250516P00180000 | 2024-08-06 2:52PM EDT | 180.00 | 1.89 | 0.62 | 0.84 | 0.00 | - | 4 | 32 | 31.40% |
| V250516P00185000 | 2024-07-22 3:53PM EDT | 185.00 | 1.01 | 0.80 | 1.45 | 0.00 | - | 2 | 18 | 33.14% |
| V250516P00190000 | 2024-09-25 10:29AM EDT | 190.00 | 1.25 | 0.89 | 0.95 | 0.00 | - | 5 | 13 | 28.71% |
| V250516P00195000 | 2024-09-25 9:55AM EDT | 195.00 | 1.36 | 1.04 | 1.11 | 0.00 | - | 2 | 58 | 27.92% |
| V250516P00200000 | 2024-09-27 10:43AM EDT | 200.00 | 1.31 | 1.22 | 1.29 | 0.00 | - | 1 | 64 | 27.11% |
| V250516P00210000 | 2024-10-04 1:11PM EDT | 210.00 | 1.85 | 1.70 | 1.77 | -0.42 | -18.50% | 12 | 54 | 25.62% |
| V250516P00220000 | 2024-10-03 3:28PM EDT | 220.00 | 2.74 | 2.37 | 2.46 | 0.00 | - | 7 | 76 | 24.29% |
| V250516P00230000 | 2024-09-30 2:04PM EDT | 230.00 | 3.72 | 3.30 | 3.45 | 0.00 | - | 10 | 72 | 23.09% |
| V250516P00240000 | 2024-10-03 3:23PM EDT | 240.00 | 5.20 | 4.65 | 4.80 | 0.00 | - | 1 | 143 | 21.92% |
| V250516P00250000 | 2024-10-03 3:43PM EDT | 250.00 | 7.25 | 5.95 | 6.60 | 0.00 | - | 20 | 165 | 20.76% |
| V250516P00260000 | 2024-10-04 10:47AM EDT | 260.00 | 9.75 | 8.35 | 9.05 | -0.05 | -0.51% | 3 | 501 | 19.69% |
| V250516P00270000 | 2024-10-03 3:28PM EDT | 270.00 | 12.29 | 11.95 | 12.25 | -0.76 | -5.82% | 2 | 188 | 18.64% |
| V250516P00280000 | 2024-10-04 2:18PM EDT | 280.00 | 17.40 | 15.35 | 16.85 | +0.10 | +0.58% | 11 | 115 | 18.18% |
| V250516P00290000 | 2024-09-27 12:28PM EDT | 290.00 | 21.80 | 20.75 | 21.50 | 0.00 | - | 15 | 30 | 16.61% |
| V250516P00300000 | 2024-09-27 10:31AM EDT | 300.00 | 27.78 | 27.10 | 28.65 | 0.00 | - | 1 | 73 | 16.82% |
| V250516P00310000 | 2024-08-27 11:32AM EDT | 310.00 | 41.80 | 38.75 | 39.85 | 0.00 | - | 1 | 1 | 21.69% |
| V250516P00320000 | 2024-05-20 9:34AM EDT | 320.00 | 41.70 | 44.30 | 48.50 | 0.00 | - | 1 | 0 | 22.75% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 36.45% |
| V250516P00360000 | 2024-05-28 10:20AM EDT | 360.00 | 88.00 | 91.00 | 94.95 | 0.00 | - | 2 | 0 | 42.35% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 47.29% |
© 2024 Yahoo. Todos los derechos reservados.