Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.381,76 +107,52 (+0,17%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919C00140000 | 2024-03-27 10:14AM EDT | 140.00 | 146.69 | 142.00 | 146.50 | 0.00 | - | 1 | 1 | 60.90% |
| V250919C00185000 | 2024-01-29 1:31PM EDT | 185.00 | 101.00 | 112.80 | 116.45 | 0.00 | - | - | 1 | 60.71% |
| V250919C00200000 | 2024-05-13 3:29PM EDT | 200.00 | 93.86 | 84.00 | 89.00 | 0.00 | - | 2 | 5 | 41.14% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 210.00 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 41.14% |
| V250919C00220000 | 2024-05-20 10:43AM EDT | 220.00 | 77.37 | 67.95 | 72.50 | 0.00 | - | 2 | 3 | 37.02% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 230.00 | 66.32 | 63.30 | 65.10 | 0.00 | - | 1 | 3 | 35.62% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 250.00 | 53.27 | 45.50 | 50.00 | 0.00 | - | 1 | 3 | 31.90% |
| V250919C00260000 | 2024-05-28 2:49PM EDT | 260.00 | 40.19 | 39.00 | 41.80 | 0.00 | - | 1 | 6 | 29.19% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 270.00 | 33.17 | 32.70 | 35.60 | 0.00 | - | 1 | 10 | 27.94% |
| V250919C00280000 | 2024-05-29 9:39AM EDT | 280.00 | 26.52 | 26.85 | 30.95 | 0.00 | - | 1 | 24 | 27.62% |
| V250919C00290000 | 2024-05-31 1:18PM EDT | 290.00 | 22.55 | 21.85 | 26.00 | -0.93 | -3.96% | 1 | 19 | 26.71% |
| V250919C00300000 | 2024-05-31 10:40AM EDT | 300.00 | 18.44 | 17.40 | 20.80 | -5.06 | -21.53% | 1 | 28 | 25.23% |
| V250919C00310000 | 2024-05-24 3:47PM EDT | 310.00 | 17.00 | 13.60 | 16.25 | 0.00 | - | 1 | 10 | 23.89% |
| V250919C00320000 | 2024-05-24 3:46PM EDT | 320.00 | 13.60 | 10.40 | 13.15 | 0.00 | - | 1 | 32 | 23.37% |
| V250919C00330000 | 2024-05-24 12:41PM EDT | 330.00 | 10.35 | 7.80 | 11.05 | 0.00 | - | 1 | 17 | 23.40% |
| V250919C00340000 | 2024-05-08 3:01PM EDT | 340.00 | 10.20 | 7.25 | 8.90 | 0.00 | - | 2 | 3 | 23.06% |
| V250919C00350000 | 2024-01-22 11:23AM EDT | 350.00 | 8.95 | 9.35 | 9.95 | 0.00 | - | 22 | 11 | 25.83% |
| V250919C00360000 | 2024-05-07 11:35AM EDT | 360.00 | 6.15 | 2.66 | 6.65 | 0.00 | - | 1 | 17 | 23.73% |
| V250919C00370000 | 2024-05-29 11:39AM EDT | 370.00 | 3.46 | 3.05 | 5.50 | 0.00 | - | 2 | 11 | 23.70% |
| V250919C00380000 | 2024-04-10 1:04PM EDT | 380.00 | 4.32 | 3.95 | 4.75 | 0.00 | - | 1 | 35 | 23.98% |
| V250919C00390000 | 2024-04-05 11:45AM EDT | 390.00 | 4.10 | 2.04 | 2.95 | 0.00 | - | 3 | 241 | 22.28% |
| V250919C00400000 | 2024-02-21 1:27PM EDT | 400.00 | 3.35 | 2.97 | 6.15 | 0.00 | - | 26 | 51 | 28.42% |
| V250919C00410000 | 2024-03-01 2:23PM EDT | 410.00 | 3.60 | 1.92 | 3.00 | 0.00 | - | 6 | 34 | 24.57% |
| V250919C00420000 | 2024-04-09 10:39AM EDT | 420.00 | 1.89 | 1.27 | 1.88 | 0.00 | - | 1 | 17 | 23.14% |
| V250919C00430000 | 2024-05-03 3:32PM EDT | 430.00 | 0.70 | 0.41 | 1.24 | 0.00 | - | 4 | 106 | 22.25% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| V250919P00140000 | 2024-05-15 2:52PM EDT | 140.00 | 0.70 | 0.00 | 1.31 | 0.00 | - | 4 | 14 | 34.00% |
| V250919P00145000 | 2024-05-15 3:14PM EDT | 145.00 | 0.73 | 0.41 | 1.24 | 0.00 | - | 3 | 50 | 32.09% |
| V250919P00150000 | 2024-05-15 3:15PM EDT | 150.00 | 0.87 | 0.61 | 1.36 | 0.00 | - | 2 | 271 | 31.14% |
| V250919P00155000 | 2024-05-15 3:15PM EDT | 155.00 | 1.03 | 0.73 | 1.49 | 0.00 | - | 2 | 153 | 30.21% |
| V250919P00160000 | 2024-05-15 3:16PM EDT | 160.00 | 1.09 | 0.86 | 1.64 | 0.00 | - | 2 | 7 | 29.33% |
| V250919P00170000 | 2024-05-16 3:37PM EDT | 170.00 | 1.60 | 1.17 | 2.00 | 0.00 | - | 2 | 4 | 27.68% |
| V250919P00175000 | 2024-05-08 12:06PM EDT | 175.00 | 2.22 | 1.36 | 2.21 | 0.00 | - | 1 | 1 | 26.89% |
| V250919P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 2.10 | 1.69 | 2.40 | 0.00 | - | 10 | 228 | 26.00% |
| V250919P00185000 | 2024-04-16 1:58PM EDT | 185.00 | 3.43 | 2.04 | 2.65 | 0.00 | - | 3 | 12 | 25.23% |
| V250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 3.70 | 2.28 | 2.89 | 0.00 | - | 1 | 11 | 24.40% |
| V250919P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 4.36 | 3.70 | 5.40 | 0.00 | - | - | 1 | 27.74% |
| V250919P00200000 | 2024-05-15 3:48PM EDT | 200.00 | 3.25 | 2.92 | 3.90 | 0.00 | - | 1 | 15 | 23.62% |
| V250919P00210000 | 2024-05-22 10:50AM EDT | 210.00 | 4.05 | 3.85 | 4.50 | 0.00 | - | 15 | 23 | 21.80% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 220.00 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.27% |
| V250919P00230000 | 2024-05-29 2:50PM EDT | 230.00 | 7.35 | 4.95 | 7.25 | 0.00 | - | 1 | 36 | 19.65% |
| V250919P00240000 | 2024-05-29 3:51PM EDT | 240.00 | 9.50 | 8.50 | 9.90 | 0.00 | - | 2 | 316 | 19.37% |
| V250919P00250000 | 2024-05-28 10:32AM EDT | 250.00 | 11.49 | 9.20 | 12.35 | 0.00 | - | 2 | 7 | 18.36% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 260.00 | 12.60 | 12.05 | 14.60 | 0.00 | - | 1 | 3 | 16.73% |
| V250919P00270000 | 2024-05-15 3:51PM EDT | 270.00 | 15.70 | 15.55 | 18.10 | 0.00 | - | 1 | 3 | 15.67% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 280.00 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 17.45% |
| V250919P00290000 | 2024-05-21 11:40AM EDT | 290.00 | 26.00 | 24.70 | 28.00 | 0.00 | - | 1 | 13 | 14.01% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 300.00 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 9.40% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 310.00 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 16.70% |
| V250919P00320000 | 2024-05-15 1:46PM EDT | 320.00 | 41.15 | 45.50 | 49.65 | 0.00 | - | 2 | 16 | 11.64% |
| V250919P00330000 | 2024-04-02 2:19PM EDT | 330.00 | 53.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 19.86% |
| V250919P00360000 | 2024-02-22 1:12PM EDT | 360.00 | 77.35 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00370000 | 2024-02-22 3:57PM EDT | 370.00 | 86.40 | 84.50 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00400000 | 2024-03-22 10:46AM EDT | 400.00 | 114.43 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 26.81% |
| V250919P00430000 | 2024-03-22 10:46AM EDT | 430.00 | 144.38 | 157.50 | 162.50 | 0.00 | - | 10 | 0 | 30.15% |
© 2024 Yahoo. Tutti i diritti riservati.