U.S. markets closed

Visa Inc. (V)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
283.60-0.15 (-0.05%)
Al cierre: 04:00PM EST
283.59 -0.01 (-0.00%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240301C001900002024-02-20 1:39PM EST190.0085.3492.5096.400.00--1165.09%
V240301C002250002024-02-12 10:19AM EST225.0050.8057.6061.450.00-211106.40%
V240301C002300002024-02-12 10:20AM EST230.0045.7052.6055.650.00--187.40%
V240301C002350002024-02-23 3:10PM EST235.0049.6747.6050.65+10.32+26.23%28179.93%
V240301C002400002024-02-23 3:51PM EST240.0044.7542.6045.70+8.31+22.80%2573.19%
V240301C002450002024-02-15 12:04PM EST245.0035.5237.8041.500.00-11576.20%
V240301C002500002024-02-21 9:30AM EST250.0025.7533.2534.700.00-1553.96%
V240301C002550002024-02-09 10:39AM EST255.0029.7027.7029.70+8.06+37.25%11260.57%
V240301C002575002024-02-23 10:42AM EST257.5027.9425.8027.25+4.87+21.11%1157.13%
V240301C002600002024-02-23 3:42PM EST260.0024.6723.3024.70+1.32+5.65%118452.25%
V240301C002625002024-02-22 10:57AM EST262.5019.6420.2023.250.00-3059.99%
V240301C002650002024-02-23 1:32PM EST265.0019.5818.1520.70+1.63+9.08%50061454.68%
V240301C002675002024-02-23 10:29AM EST267.5017.9915.9017.30+8.85+96.83%101940.65%
V240301C002700002024-02-23 3:51PM EST270.0014.9413.2014.80+0.78+5.51%2312436.21%
V240301C002725002024-02-23 3:57PM EST272.5012.1511.0013.30+0.78+6.86%45040.64%
V240301C002750002024-02-23 2:32PM EST275.009.398.609.85+0.27+2.96%16989327.42%
V240301C002775002024-02-23 3:47PM EST277.507.656.307.10+0.42+5.81%3915420.36%
V240301C002800002024-02-23 3:59PM EST280.005.004.554.80-0.04-0.79%42195716.80%
V240301C002825002024-02-23 3:59PM EST282.503.102.852.96-0.50-13.89%39162915.15%
V240301C002850002024-02-23 3:59PM EST285.001.771.561.63-0.34-16.11%4771,17514.39%
V240301C002875002024-02-23 3:58PM EST287.500.890.730.79-0.27-23.28%21918314.04%
V240301C002900002024-02-23 3:59PM EST290.000.370.280.35-0.23-38.33%51351314.06%
V240301C002925002024-02-23 3:26PM EST292.500.190.110.18-0.04-17.39%11710414.99%
V240301C002950002024-02-23 3:45PM EST295.000.080.030.11-0.06-42.86%438516.41%
V240301C002975002024-02-23 10:05AM EST297.500.090.000.07+0.03+50.00%32317.77%
V240301C003000002024-02-23 9:36AM EST300.000.050.000.060.00-3123719.83%
V240301C003025002024-02-23 1:57PM EST302.500.040.000.14+0.02+100.00%4425.59%
V240301C003050002024-02-23 9:38AM EST305.000.010.000.030.00-263422.46%
V240301C003100002024-01-30 2:35PM EST310.000.100.000.050.00--128.52%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
V240301P001350002024-02-14 1:33PM EST135.000.180.000.090.00-22193.75%
V240301P001600002024-02-16 11:39AM EST160.000.020.000.010.00-8080125.00%
V240301P001900002024-01-30 3:30PM EST190.000.030.000.120.00-56112.89%
V240301P001950002024-01-16 1:26PM EST195.000.130.000.090.00--0103.13%
V240301P002000002024-01-23 2:54PM EST200.000.080.000.140.00-23101.56%
V240301P002050002024-02-01 11:58AM EST205.000.090.000.140.00-1194.92%
V240301P002100002024-02-09 11:34AM EST210.000.030.000.120.00-1287.11%
V240301P002150002024-02-15 11:11AM EST215.000.010.000.140.00-3482.42%
V240301P002200002024-01-19 10:10AM EST220.000.340.000.150.00-5576.76%
V240301P002250002024-02-15 1:44PM EST225.000.060.000.120.00-1868.75%
V240301P002300002024-02-21 3:01PM EST230.000.030.000.120.00-48262.89%
V240301P002350002024-02-22 10:21AM EST235.000.050.000.120.00-14657.23%
V240301P002375002024-02-21 12:50PM EST237.500.050.000.120.00--454.30%
V240301P002400002024-02-22 2:45PM EST240.000.030.000.040.00-456549.02%
V240301P002425002024-02-21 1:25PM EST242.500.080.000.120.00--4553.42%
V240301P002450002024-02-23 3:45PM EST245.000.020.010.03-0.01-33.33%22797842.19%
V240301P002475002024-02-21 10:51AM EST247.500.090.000.130.00-3547.95%
V240301P002500002024-02-20 3:00PM EST250.000.140.040.060.00-66440.23%
V240301P002525002024-02-21 3:59PM EST252.500.110.010.130.00-172241.80%
V240301P002550002024-02-23 12:13PM EST255.000.060.000.09-0.01-14.29%430636.72%
V240301P002575002024-02-23 1:46PM EST257.500.050.010.07-0.20-80.00%6432.52%
V240301P002600002024-02-23 2:04PM EST260.000.060.050.09-0.02-25.00%151,23330.86%
V240301P002625002024-02-23 12:27PM EST262.500.070.030.10-0.04-36.36%15328.42%
V240301P002650002024-02-23 3:01PM EST265.000.080.080.10-0.04-33.33%427425.44%
V240301P002675002024-02-23 3:19PM EST267.500.100.070.12-0.09-47.37%176223.19%
V240301P002700002024-02-23 3:01PM EST270.000.110.090.15-0.05-31.25%4351721.00%
V240301P002725002024-02-23 3:59PM EST272.500.140.140.18-0.07-33.33%8625818.46%
V240301P002750002024-02-23 3:59PM EST275.000.230.200.27-0.11-32.35%21661516.63%
V240301P002775002024-02-23 3:59PM EST277.500.390.360.46-0.21-35.00%12225115.19%
V240301P002800002024-02-23 3:59PM EST280.000.730.730.84-0.32-30.48%35951714.03%
V240301P002825002024-02-23 3:59PM EST282.501.301.451.56-0.49-27.37%62429713.20%
V240301P002850002024-02-23 3:59PM EST285.002.542.652.76-0.36-12.41%9836212.62%
V240301P002875002024-02-23 2:47PM EST287.504.004.254.55-9.70-70.80%60112.88%
V240301P002900002024-02-23 3:49PM EST290.005.646.157.30-9.27-62.17%11019.61%