V - Visa Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230616C000900002023-02-17 11:29AM EDT90.00135.40126.15128.950.00-120.00%
V230616C001000002023-05-12 1:15PM EDT100.00130.86122.90124.350.00-216222.66%
V230616C001050002023-05-24 9:44AM EDT105.00115.55117.95119.350.00-12217.97%
V230616C001100002023-04-14 3:10PM EDT110.00124.32121.20122.700.00-24501.61%
V230616C001150002022-10-19 12:46PM EDT115.0075.0698.1599.700.00-2150.00%
V230616C001200002023-06-08 2:45PM EDT120.00104.08102.95104.350.00-121182.03%
V230616C001250002022-11-17 11:54AM EDT125.0087.5084.2086.150.00-390.00%
V230616C001300002023-05-09 1:11PM EDT130.00103.6092.7093.800.00-314182.03%
V230616C001350002023-05-10 9:35AM EDT135.0099.0089.0090.000.00-44214.45%
V230616C001400002023-03-02 11:53AM EDT140.0080.1085.2087.550.00-111258.69%
V230616C001450002023-05-10 11:05AM EDT145.0085.8578.9079.800.00-7582182.03%
V230616C001500002023-06-06 1:41PM EDT150.0078.0072.9574.400.00-888125.00%
V230616C001550002023-05-10 11:09AM EDT155.0075.5569.1069.850.00-75112162.74%
V230616C001600002023-06-08 10:01AM EDT160.0063.6062.9564.500.00-187112.31%
V230616C001650002023-03-17 1:17PM EDT165.0056.1069.9070.700.00-124313.21%
V230616C001700002023-06-01 2:55PM EDT170.0056.2553.0054.350.00-56289.45%
V230616C001750002023-05-23 9:30AM EDT175.0055.1348.0049.400.00-14883.40%
V230616C001800002023-06-09 3:14PM EDT180.0043.7742.9044.35+0.84+1.96%115567.58%
V230616C001850002023-06-08 11:05AM EDT185.0039.5138.1539.300.00-12,46968.46%
V230616C001900002023-06-09 2:21PM EDT190.0033.7333.1534.45+0.03+0.09%11,31264.06%
V230616C001950002023-06-09 3:52PM EDT195.0028.6428.1029.45-0.35-1.21%248454.30%
V230616C002000002023-06-09 9:52AM EDT200.0024.1523.3524.30+0.90+3.87%61,36660.13%
V230616C002050002023-06-09 10:29AM EDT205.0019.7518.4019.20+0.15+0.77%21,05047.95%
V230616C002075002023-06-08 1:34PM EDT207.5016.4515.8517.000.00-21447.97%
V230616C002100002023-06-09 2:03PM EDT210.0014.2213.4514.40-0.58-3.92%962,71940.99%
V230616C002125002023-06-02 2:01PM EDT212.5017.0511.1011.850.00-122334.79%
V230616C002150002023-06-08 2:00PM EDT215.009.108.759.400.00-22,39829.86%
V230616C002175002023-06-09 3:42PM EDT217.506.956.557.00-4.62-39.93%123125.12%
V230616C002200002023-06-09 2:28PM EDT220.004.904.554.90+0.30+6.52%323,37622.55%
V230616C002225002023-06-09 3:55PM EDT222.502.902.903.05-0.20-6.45%14378620.17%
V230616C002250002023-06-09 3:59PM EDT225.001.581.601.68-0.17-9.71%1,1246,73218.80%
V230616C002275002023-06-09 3:59PM EDT227.500.750.740.81-0.13-14.77%4351,70918.08%
V230616C002300002023-06-09 3:52PM EDT230.000.350.340.41-0.11-23.91%3423,97118.75%
V230616C002325002023-06-09 3:45PM EDT232.500.190.170.20-0.05-20.83%48162119.48%
V230616C002350002023-06-09 3:58PM EDT235.000.110.110.16-0.04-26.67%1,14917,59022.36%
V230616C002375002023-06-09 3:17PM EDT237.500.090.060.12-0.02-18.18%10642124.61%
V230616C002400002023-06-09 3:42PM EDT240.000.070.050.07-0.02-22.22%2225,06625.59%
V230616C002425002023-06-08 9:33AM EDT242.500.050.010.060.00-116428.13%
V230616C002450002023-06-09 3:59PM EDT245.000.050.040.05-0.01-16.67%334,38330.27%
V230616C002475002023-06-09 3:25PM EDT247.500.040.000.040.00-873232.23%
V230616C002500002023-06-09 3:59PM EDT250.000.020.020.040.00-555,06534.77%
V230616C002525002023-05-31 10:36AM EDT252.500.030.000.050.00-1855138.67%
V230616C002550002023-06-09 3:04PM EDT255.000.020.010.030.00-44,72738.67%
V230616C002575002023-05-30 3:39PM EDT257.500.050.000.100.00--148.24%
V230616C002600002023-06-09 2:20PM EDT260.000.020.000.020.00-41,35441.80%
V230616C002625002023-05-30 3:41PM EDT262.500.030.000.050.00-3849.02%
V230616C002650002023-06-09 3:04PM EDT265.000.010.000.030.00-180148.44%
V230616C002700002023-06-02 10:07AM EDT270.000.020.000.030.00-245553.13%
V230616C002750002023-06-05 1:53PM EDT275.000.020.000.010.00-162551.56%
V230616C002800002023-05-18 3:03PM EDT280.000.050.000.050.00-115160.94%
V230616C002850002023-04-26 3:29PM EDT285.000.040.000.040.00-510463.67%
V230616C002900002023-05-31 2:19PM EDT290.000.020.000.110.00-3542175.39%
V230616C002950002023-06-07 9:32AM EDT295.000.350.000.120.00-75080.47%
V230616C003000002023-06-07 9:32AM EDT300.000.160.000.120.00-912984.77%
V230616C003050002023-04-27 10:50AM EDT305.000.020.000.040.00-47179.69%
V230616C003100002023-05-03 9:30AM EDT310.000.020.000.000.00-35350.00%
V230616C003200002023-06-08 9:50AM EDT320.000.010.000.010.00-1,0001,58781.25%
V230616C003300002023-01-25 12:37PM EDT330.000.030.000.040.00-12096.88%
V230616C003400002023-05-25 12:00PM EDT340.000.010.000.030.00-1321101.56%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V230616P000900002023-05-30 2:12PM EDT90.000.010.000.090.00-4223240.63%
V230616P000950002023-02-28 2:54PM EDT95.000.030.000.040.00-8103210.94%
V230616P001000002023-05-25 12:48PM EDT100.000.010.000.120.00-2363221.09%
V230616P001050002023-04-12 11:35AM EDT105.000.020.000.150.00-488213.28%
V230616P001100002023-05-30 2:15PM EDT110.000.050.000.050.00-4354179.69%
V230616P001150002023-06-02 11:40AM EDT115.000.040.000.120.00-3172184.77%
V230616P001200002023-05-30 2:13PM EDT120.000.020.000.010.00-204,082137.50%
V230616P001250002023-06-01 10:04AM EDT125.000.010.000.130.00-1342164.84%
V230616P001300002023-06-02 9:59AM EDT130.000.040.000.130.00-1518154.30%
V230616P001350002023-05-30 1:55PM EDT135.000.030.000.130.00-2145144.53%
V230616P001400002023-06-02 2:18PM EDT140.000.020.000.120.00-2324133.59%
V230616P001450002023-04-27 11:07AM EDT145.000.050.000.090.00-10934120.70%
V230616P001500002023-06-09 9:30AM EDT150.000.010.000.12-0.01-50.00%3914115.63%
V230616P001550002023-05-30 12:32PM EDT155.000.020.000.050.00-178897.66%
V230616P001600002023-06-02 3:55PM EDT160.000.010.000.030.00-1563985.16%
V230616P001650002023-06-06 10:47AM EDT165.000.010.000.040.00-11,33480.47%
V230616P001700002023-06-09 1:26PM EDT170.000.010.000.030.00-371871.09%
V230616P001750002023-06-07 10:26AM EDT175.000.040.000.010.00-571,34357.81%
V230616P001800002023-06-08 1:01PM EDT180.000.030.000.020.00-121,99654.69%
V230616P001850002023-06-09 9:46AM EDT185.000.020.010.04-0.01-33.33%23,30453.52%
V230616P001900002023-06-09 3:21PM EDT190.000.040.000.04-0.04-50.00%103,19449.22%
V230616P001950002023-06-09 3:04PM EDT195.000.050.050.06-0.02-28.57%22,28444.53%
V230616P002000002023-06-09 1:05PM EDT200.000.080.070.10-0.02-20.00%55,21040.23%
V230616P002050002023-06-09 3:44PM EDT205.000.100.080.14-0.04-28.57%634,68934.47%
V230616P002075002023-06-09 3:37PM EDT207.500.120.120.17-0.05-29.41%2946431.54%
V230616P002100002023-06-09 3:57PM EDT210.000.150.150.18-0.09-37.50%1404,13927.74%
V230616P002125002023-06-09 3:42PM EDT212.500.220.210.24-0.11-33.33%641,41525.00%
V230616P002150002023-06-09 3:57PM EDT215.000.340.320.35-0.16-32.00%1824,49122.61%
V230616P002175002023-06-09 3:56PM EDT217.500.570.530.57-0.28-32.94%11696420.70%
V230616P002200002023-06-09 3:44PM EDT220.000.940.930.99-0.38-28.79%2526,92419.21%
V230616P002225002023-06-09 3:59PM EDT222.501.741.641.73-0.40-18.69%2,41278218.02%
V230616P002250002023-06-09 3:59PM EDT225.002.822.782.93-0.68-19.43%2,3326,37417.21%
V230616P002275002023-06-09 3:01PM EDT227.504.604.404.75-0.21-4.37%461,04118.09%
V230616P002300002023-06-09 3:27PM EDT230.006.496.306.95+0.04+0.62%3410,69320.17%
V230616P002325002023-06-06 10:37AM EDT232.504.958.509.550.00-17026.49%
V230616P002350002023-06-09 1:06PM EDT235.0011.6510.9012.00+0.65+5.91%166430.45%
V230616P002375002023-06-02 3:10PM EDT237.508.7013.6514.550.00-2435.74%
V230616P002400002023-06-07 3:21PM EDT240.0014.4015.8517.050.00-155540.04%
V230616P002425002023-06-01 3:36PM EDT242.5016.7018.4519.650.00-3046.02%
V230616P002450002023-06-09 3:15PM EDT245.0021.3020.9522.00-0.40-1.84%65147.22%
V230616P002500002023-06-09 3:15PM EDT250.0026.3026.1526.90-0.40-1.50%6352.44%
V230616P002525002023-06-02 11:31AM EDT252.5023.9428.2529.850.00-2265.77%
V230616P002550002023-05-15 9:33AM EDT255.0023.5330.7532.250.00-1067.63%
V230616P002575002023-05-23 10:07AM EDT257.5030.2533.2534.700.00--070.26%
V230616P002600002023-05-31 3:50PM EDT260.0039.2535.7537.150.00-1072.71%
V230616P002650002023-05-19 3:50PM EDT265.0032.0540.7042.150.00-1079.54%
V230616P002700002023-01-10 1:02PM EDT270.0050.5139.4539.950.00-420.00%
V230616P002750002023-01-23 2:56PM EDT275.0050.0153.5556.250.00-20139.48%
V230616P002800002023-05-23 10:41AM EDT280.0054.7555.8557.200.00-1070.31%
V230616P002850002023-05-04 10:46AM EDT285.0061.3555.6056.800.00-100.00%
V230616P002900002023-05-24 9:49AM EDT290.0069.8565.7067.150.00-11110.50%
V230616P003000002023-06-08 10:01AM EDT300.0076.5075.7577.250.00-1084.77%
V230616P003050002022-06-01 10:11AM EDT305.0093.90109.00110.600.00-20424.18%
V230616P003100002023-05-18 3:49PM EDT310.0076.2085.8587.150.00-2192.97%
V230616P003200002023-04-14 12:27PM EDT320.0087.1287.9089.350.00-200.00%
V230616P003300002023-04-14 12:27PM EDT330.0097.0697.9099.300.00-400.00%
V230616P003400002023-01-10 1:02PM EDT340.00120.45109.20110.050.00-600.00%