Visa Inc. (V)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:30PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 113.65 | 113.50 | 116.10 | 0.00 | - | 2 | 2 | 482.03% |
| V240426C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 50.65 | 43.95 | 46.10 | 0.00 | - | 1 | 1 | 202.93% |
| V240426C00245000 | 2024-04-25 10:19AM EDT | 245.00 | 26.13 | 28.30 | 31.25 | 0.00 | - | 1 | 2 | 124.81% |
| V240426C00250000 | 2024-04-26 12:54PM EDT | 250.00 | 24.76 | 24.20 | 25.00 | -4.84 | -16.35% | 1 | 11 | 89.45% |
| V240426C00252500 | 2024-04-26 9:49AM EDT | 252.50 | 21.95 | 21.20 | 22.75 | +4.12 | +23.11% | 2 | 2 | 122.07% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 18.90 | 20.85 | 0.00 | - | 3 | 4 | 93.75% |
| V240426C00257500 | 2024-04-24 9:40AM EDT | 257.50 | 18.87 | 15.85 | 17.65 | -3.78 | -16.69% | 1 | 3 | 96.39% |
| V240426C00260000 | 2024-04-26 3:04PM EDT | 260.00 | 14.00 | 14.25 | 14.70 | -0.85 | -5.72% | 3 | 27 | 64.45% |
| V240426C00262500 | 2024-04-26 12:54PM EDT | 262.50 | 12.19 | 11.45 | 12.45 | +0.19 | +1.58% | 3 | 13 | 67.09% |
| V240426C00265000 | 2024-04-25 3:48PM EDT | 265.00 | 9.88 | 9.00 | 9.90 | +0.03 | +0.30% | 3 | 62 | 54.59% |
| V240426C00267500 | 2024-04-26 9:30AM EDT | 267.50 | 8.60 | 6.05 | 7.35 | +2.65 | +44.54% | 3 | 97 | 42.09% |
| V240426C00270000 | 2024-04-26 3:02PM EDT | 270.00 | 4.58 | 4.30 | 4.95 | -0.42 | -8.40% | 99 | 417 | 33.79% |
| V240426C00272500 | 2024-04-26 3:05PM EDT | 272.50 | 2.00 | 1.63 | 2.24 | -0.80 | -28.57% | 122 | 694 | 16.07% |
| V240426C00275000 | 2024-04-26 3:05PM EDT | 275.00 | 0.03 | 0.03 | 0.05 | -1.44 | -97.96% | 1,151 | 1,824 | 3.71% |
| V240426C00277500 | 2024-04-26 3:10PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 1,090 | 1,566 | 10.16% |
| V240426C00280000 | 2024-04-26 3:04PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | -0.07 | -87.50% | 405 | 2,661 | 16.80% |
| V240426C00282500 | 2024-04-26 2:48PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 67 | 1,178 | 23.05% |
| V240426C00285000 | 2024-04-26 2:44PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 1,432 | 29.30% |
| V240426C00287500 | 2024-04-26 2:08PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 718 | 35.16% |
| V240426C00290000 | 2024-04-26 1:00PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,935 | 40.63% |
| V240426C00292500 | 2024-04-26 12:20PM EDT | 292.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 838 | 53.13% |
| V240426C00295000 | 2024-04-26 11:26AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 52.34% |
| V240426C00297500 | 2024-04-24 3:25PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 183 | 25.00% |
| V240426C00300000 | 2024-04-26 2:52PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,490 | 59.38% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 50 | 62.50% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 68.75% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 78.13% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 96 | 86.72% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 178 | 87.50% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 106.25% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 160.94% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 209.38% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 193.75% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 179.69% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 165.63% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 151.56% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 201 | 268 | 137.50% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 118.75% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 102 | 109.38% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 103.13% |
| V240426P00240000 | 2024-04-25 12:50PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 183 | 87.50% |
| V240426P00242500 | 2024-04-25 10:09AM EDT | 242.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 89.06% |
| V240426P00245000 | 2024-04-26 3:01PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 308 | 82.81% |
| V240426P00247500 | 2024-04-25 3:22PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 68.75% |
| V240426P00250000 | 2024-04-26 2:32PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 482 | 62.50% |
| V240426P00252500 | 2024-04-26 12:20PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 367 | 56.25% |
| V240426P00255000 | 2024-04-26 3:01PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 543 | 50.00% |
| V240426P00257500 | 2024-04-26 2:56PM EDT | 257.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 678 | 51.17% |
| V240426P00260000 | 2024-04-26 2:57PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 2,247 | 44.14% |
| V240426P00262500 | 2024-04-26 1:53PM EDT | 262.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 25 | 911 | 39.45% |
| V240426P00265000 | 2024-04-26 3:04PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 98 | 1,085 | 30.47% |
| V240426P00267500 | 2024-04-26 3:06PM EDT | 267.50 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 103 | 1,226 | 24.61% |
| V240426P00270000 | 2024-04-26 3:13PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 523 | 1,169 | 16.99% |
| V240426P00272500 | 2024-04-26 2:17PM EDT | 272.50 | 0.02 | 0.00 | 0.04 | -0.35 | -94.59% | 581 | 1,614 | 9.38% |
| V240426P00275000 | 2024-04-26 3:12PM EDT | 275.00 | 0.52 | 0.49 | 0.66 | -0.93 | -64.14% | 2,383 | 2,487 | 6.10% |
| V240426P00277500 | 2024-04-26 3:04PM EDT | 277.50 | 3.15 | 2.68 | 3.25 | +0.64 | +25.50% | 349 | 376 | 20.66% |
| V240426P00280000 | 2024-04-26 2:58PM EDT | 280.00 | 5.53 | 5.35 | 5.70 | +0.53 | +10.60% | 62 | 654 | 29.30% |
| V240426P00282500 | 2024-04-26 3:10PM EDT | 282.50 | 8.03 | 7.65 | 8.40 | +0.97 | +13.72% | 17 | 391 | 46.48% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 9.60 | 10.70 | 0.00 | - | 67 | 2 | 47.27% |
| V240426P00290000 | 2024-04-26 12:33PM EDT | 290.00 | 15.06 | 13.90 | 15.70 | +0.76 | +5.31% | 1 | 3 | 63.67% |
| V240426P00295000 | 2024-04-25 12:21PM EDT | 295.00 | 19.20 | 20.15 | 21.25 | 0.00 | - | 27 | 28 | 79.10% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 23.90 | 27.05 | 0.00 | - | 5 | 0 | 152.93% |
© 2024 Yahoo. Todos los derechos reservados.