U.S. markets closed

Visa Inc. (V)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
231.44+6.73 (+2.99%)
Al cierre: 04:00PM EST
231.44 0.00 (0.00%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230203C001950002023-01-24 12:08PM EST195.0030.1235.8037.150.00-1150.39%
V230203C002000002023-01-27 3:51PM EST200.0031.9030.3532.55+6.95+27.86%42581.30%
V230203C002050002023-01-27 3:06PM EST205.0027.4025.9027.35+7.35+36.66%34167.09%
V230203C002075002023-01-27 12:20PM EST207.5023.2523.1525.05+5.25+29.17%10765.58%
V230203C002100002023-01-27 3:48PM EST210.0021.9720.9522.55+6.32+40.38%1122960.28%
V230203C002125002023-01-27 10:56AM EST212.5016.7918.5020.05+3.64+27.68%41254.98%
V230203C002150002023-01-27 2:35PM EST215.0016.7315.2017.45+5.63+50.72%7125448.15%
V230203C002175002023-01-27 3:39PM EST217.5014.8313.1015.25+5.42+57.60%474646.80%
V230203C002200002023-01-27 3:40PM EST220.0012.3711.0012.40+4.77+62.76%13996436.69%
V230203C002225002023-01-27 3:34PM EST222.5010.309.209.75+4.25+70.25%10768029.30%
V230203C002250002023-01-27 3:59PM EST225.007.377.057.50+2.72+58.49%7752,02926.47%
V230203C002275002023-01-27 3:58PM EST227.505.455.155.50+2.04+59.82%64956724.81%
V230203C002300002023-01-27 3:59PM EST230.003.693.453.70+1.19+47.60%2,5751,18022.94%
V230203C002325002023-01-27 3:59PM EST232.502.262.242.35+0.49+27.68%3,07351322.23%
V230203C002350002023-01-27 3:59PM EST235.001.291.241.29+0.12+10.26%2,34582621.00%
V230203C002375002023-01-27 3:58PM EST237.500.660.590.67-0.15-18.52%3,9021,37620.66%
V230203C002400002023-01-27 3:56PM EST240.000.300.240.32-0.26-46.43%1,6231,06620.53%
V230203C002425002023-01-27 3:58PM EST242.500.150.080.16-0.22-59.46%1,0291,19521.05%
V230203C002450002023-01-27 3:43PM EST245.000.080.070.08-0.18-69.23%55716521.68%
V230203C002475002023-01-27 3:42PM EST247.500.050.020.05-0.15-75.00%3254823.05%
V230203C002500002023-01-27 3:56PM EST250.000.030.030.07-0.12-80.00%8715827.34%
V230203C002550002023-01-27 11:24AM EST255.000.030.010.05-0.05-62.50%67031.64%
V230203C002600002023-01-27 11:02AM EST260.000.010.000.02-0.04-80.00%526733.20%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230203P001200002023-01-04 3:02PM EST120.000.010.000.010.00--4143.75%
V230203P001300002023-01-04 3:02PM EST130.000.030.000.010.00--4128.13%
V230203P001500002022-12-27 1:52PM EST150.000.150.000.570.00--1152.34%
V230203P001550002023-01-03 3:37PM EST155.000.190.000.140.00--1117.58%
V230203P001600002023-01-20 10:23AM EST160.000.020.000.050.00-662797.66%
V230203P001650002023-01-19 9:45AM EST165.000.050.000.060.00-20022091.80%
V230203P001700002023-01-26 3:50PM EST170.000.020.000.010.00-308171.88%
V230203P001750002023-01-26 10:18AM EST175.000.020.000.050.00-112975.78%
V230203P001800002023-01-27 9:59AM EST180.000.010.000.05-0.02-66.67%66768.75%
V230203P001850002023-01-27 3:02PM EST185.000.010.000.07-0.03-75.00%310764.06%
V230203P001900002023-01-27 10:35AM EST190.000.010.000.06-0.05-83.33%5713956.25%
V230203P001925002023-01-26 2:16PM EST192.500.080.000.040.00-25450.78%
V230203P001950002023-01-27 11:54AM EST195.000.010.010.05-0.10-90.91%6918052.73%
V230203P001975002023-01-27 2:06PM EST197.500.020.000.06-0.12-85.71%42750.39%
V230203P002000002023-01-27 3:35PM EST200.000.010.010.02-0.21-95.45%6021941.02%
V230203P002025002023-01-27 3:21PM EST202.500.020.020.03-0.25-92.59%4213539.84%
V230203P002050002023-01-27 3:52PM EST205.000.030.030.05-0.34-91.89%9141,51939.06%
V230203P002075002023-01-27 3:12PM EST207.500.040.030.06-0.48-92.31%2320236.52%
V230203P002100002023-01-27 3:52PM EST210.000.070.050.08-0.63-90.00%1,2921,90134.38%
V230203P002125002023-01-27 3:18PM EST212.500.070.070.09-0.96-93.20%28035131.35%
V230203P002150002023-01-27 3:55PM EST215.000.110.100.13-1.30-92.20%75080729.54%
V230203P002175002023-01-27 3:48PM EST217.500.150.140.18-1.81-92.35%56151527.34%
V230203P002200002023-01-27 3:56PM EST220.000.250.230.26-2.41-90.60%47733825.29%
V230203P002225002023-01-27 3:59PM EST222.500.400.390.47-3.20-88.89%33099624.54%
V230203P002250002023-01-27 3:59PM EST225.000.700.700.73-3.99-85.07%1,5071,72122.78%
V230203P002275002023-01-27 3:58PM EST227.501.211.191.34-4.69-79.49%1,1677522.83%
V230203P002300002023-01-27 3:57PM EST230.002.051.972.09-5.70-73.55%1,1484621.58%
V230203P002325002023-01-27 3:51PM EST232.503.153.103.25-6.11-65.98%3284020.97%
V230203P002350002023-01-27 3:59PM EST235.004.604.554.80-6.50-58.56%1501620.56%
V230203P002375002023-01-27 3:26PM EST237.505.856.306.75-7.65-56.67%34920.90%
V230203P002400002023-01-27 3:25PM EST240.008.037.409.00-7.36-47.82%52522.49%
V230203P002450002023-01-27 11:27AM EST245.0015.1712.4014.30-6.63-30.41%1035.89%
V230203P002500002023-01-27 3:46PM EST250.0018.5517.5019.20-8.50-31.42%9042.68%
V230203P002550002023-01-11 10:04AM EST255.0034.5822.1024.300.00--052.34%
V230203P002750002023-01-06 1:35PM EST275.0058.5642.2044.200.00-4078.08%
V230203P002850002023-01-23 3:53PM EST285.0061.3852.2554.300.00-2093.07%