V - Visa Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230609C001750002023-06-02 10:51AM EDT175.0053.050.000.000.00-110.00%
V230609C001925002023-06-02 9:42AM EDT192.5037.280.000.000.00-10110.00%
V230609C001950002023-06-01 3:47PM EDT195.0031.500.000.000.00--20.00%
V230609C001975002023-06-05 1:12PM EDT197.5030.380.000.000.00-110.00%
V230609C002000002023-06-07 10:51AM EDT200.0022.000.000.000.00-2290.00%
V230609C002050002023-06-07 10:06AM EDT205.0018.450.000.000.00-120.00%
V230609C002100002023-06-07 10:05AM EDT210.0013.700.000.000.00-2100.00%
V230609C002125002023-05-31 10:32AM EDT212.506.050.000.000.00-17370.00%
V230609C002150002023-06-07 1:40PM EDT215.009.300.000.000.00-3710.00%
V230609C002175002023-06-07 1:40PM EDT217.506.900.000.000.00-14340.00%
V230609C002200002023-06-07 3:56PM EDT220.005.440.000.000.00-1054290.00%
V230609C002225002023-06-07 3:59PM EDT222.503.350.000.000.00-1,0635060.00%
V230609C002250002023-06-07 3:59PM EDT225.001.620.000.000.00-3,1056740.00%
V230609C002275002023-06-07 3:59PM EDT227.500.560.000.000.00-3,1261,7183.13%
V230609C002300002023-06-07 3:58PM EDT230.000.170.000.000.00-9471,4576.25%
V230609C002325002023-06-07 3:33PM EDT232.500.060.000.000.00-1,0181,18412.50%
V230609C002350002023-06-07 3:54PM EDT235.000.030.000.000.00-16286912.50%
V230609C002375002023-06-07 1:07PM EDT237.500.020.000.000.00-1656012.50%
V230609C002400002023-06-07 12:30PM EDT240.000.020.000.000.00-51,38025.00%
V230609C002425002023-06-07 9:38AM EDT242.500.030.000.000.00-52725.00%
V230609C002450002023-06-07 12:30PM EDT245.000.020.000.000.00-335825.00%
V230609C002475002023-05-31 1:03PM EDT247.500.040.000.000.00-23925.00%
V230609C002500002023-06-07 9:32AM EDT250.000.020.000.000.00-29625.00%
V230609C002525002023-06-01 9:49AM EDT252.500.010.000.000.00--025.00%
V230609C002550002023-05-25 9:55AM EDT255.000.030.000.000.00-24850.00%
V230609C002600002023-05-24 2:13PM EDT260.000.010.000.000.00-11550.00%
V230609C002650002023-05-15 1:12PM EDT265.000.030.000.000.00-1901150.00%
V230609C003200002023-06-07 10:46AM EDT320.000.010.000.000.00-12650.00%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230609P001750002023-05-26 2:28PM EDT175.000.020.000.000.00-11750.00%
V230609P001800002023-05-31 9:34AM EDT180.000.050.000.000.00-144150.00%
V230609P001850002023-06-07 9:54AM EDT185.000.010.000.000.00-13150.00%
V230609P001900002023-06-01 3:13PM EDT190.000.010.000.000.00-132950.00%
V230609P001925002023-05-31 3:31PM EDT192.500.070.000.000.00--11650.00%
V230609P001950002023-06-05 10:09AM EDT195.000.010.000.000.00-2010950.00%
V230609P001975002023-06-06 12:13PM EDT197.500.010.000.000.00-52950.00%
V230609P002000002023-06-07 11:20AM EDT200.000.020.000.000.00-1311925.00%
V230609P002025002023-06-07 11:09AM EDT202.500.040.000.000.00-10012625.00%
V230609P002050002023-06-07 1:35PM EDT205.000.020.000.000.00-2524225.00%
V230609P002075002023-06-07 10:51AM EDT207.500.070.000.000.00-27125.00%
V230609P002100002023-06-07 3:06PM EDT210.000.030.000.000.00-4850125.00%
V230609P002125002023-06-07 3:48PM EDT212.500.030.000.000.00-6125825.00%
V230609P002150002023-06-07 3:33PM EDT215.000.070.000.000.00-7221,26112.50%
V230609P002175002023-06-07 3:48PM EDT217.500.100.000.000.00-51373612.50%
V230609P002200002023-06-07 3:59PM EDT220.000.190.000.000.00-2,1781,5436.25%
V230609P002225002023-06-07 3:58PM EDT222.500.480.000.000.00-1,7852,4653.13%
V230609P002250002023-06-07 3:59PM EDT225.001.190.000.000.00-1,5162,6960.78%
V230609P002275002023-06-07 3:07PM EDT227.502.750.000.000.00-2203030.00%
V230609P002300002023-06-07 3:58PM EDT230.004.750.000.000.00-1192580.00%
V230609P002325002023-06-07 10:38AM EDT232.5011.150.000.000.00-1210.00%
V230609P002350002023-06-06 9:37AM EDT235.007.000.000.000.00-2390.00%
V230609P002375002023-06-01 10:44AM EDT237.5013.200.000.000.00-240.00%
V230609P002400002023-06-07 1:32PM EDT240.0016.400.000.000.00-3110.00%
V230609P002450002023-05-30 11:15AM EDT245.0023.250.000.000.00-110.00%
V230609P002475002023-05-31 3:50PM EDT247.5026.750.000.000.00--00.00%
V230609P002500002023-05-31 3:50PM EDT250.0029.250.000.000.00-300.00%
V230609P002550002023-04-28 3:49PM EDT255.0022.5029.5530.300.00-4090.04%