Italia markets close in 7 hours 36 minutes
FTSE MIB
34.525,29 +34,58 (+0,10%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:260.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00260000 | 2024-05-23 10:21AM EDT | 2024-05-31 | 16.00 | 14.20 | 15.30 | 0.00 | - | 4 | 26 | 40.72% |
| V240614C00260000 | 2024-05-15 10:48AM EDT | 2024-06-14 | 20.80 | 13.65 | 17.50 | 0.00 | - | - | 3 | 34.24% |
| V240621C00260000 | 2024-05-24 2:55PM EDT | 2024-06-21 | 15.29 | 15.75 | 16.35 | -0.33 | -2.11% | 1 | 2,148 | 23.83% |
| V240719C00260000 | 2024-05-24 10:29AM EDT | 2024-07-19 | 18.29 | 17.80 | 18.45 | -5.42 | -22.86% | 1 | 53 | 23.17% |
| V240920C00260000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 22.88 | 21.80 | 22.75 | 0.00 | - | 15 | 253 | 23.80% |
| V241018C00260000 | 2024-05-14 3:41PM EDT | 2024-10-18 | 27.40 | 24.05 | 24.85 | 0.00 | - | 121 | 171 | 24.74% |
| V241115C00260000 | 2024-05-10 10:12AM EDT | 2024-11-15 | 31.90 | 26.00 | 26.90 | 0.00 | - | 6 | 36 | 25.60% |
| V241220C00260000 | 2024-05-23 1:19PM EDT | 2024-12-20 | 28.20 | 27.55 | 28.75 | 0.00 | - | 2 | 91 | 25.76% |
| V250117C00260000 | 2024-05-23 2:57PM EDT | 2025-01-17 | 29.65 | 29.35 | 30.25 | 0.00 | - | 3 | 842 | 26.01% |
| V250321C00260000 | 2024-05-14 1:25PM EDT | 2025-03-21 | 34.20 | 31.35 | 33.70 | 0.00 | - | 1 | 9 | 26.81% |
| V250516C00260000 | 2024-05-24 10:00AM EDT | 2025-05-16 | 36.80 | 35.60 | 38.00 | +1.06 | +2.97% | 1 | 49 | 28.82% |
| V250620C00260000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 39.50 | 37.95 | 39.60 | 0.00 | - | 1 | 65 | 28.99% |
| V250919C00260000 | 2024-05-16 9:51AM EDT | 2025-09-19 | 48.10 | 42.10 | 44.95 | 0.00 | - | 1 | 6 | 30.59% |
| V260116C00260000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 52.18 | 47.30 | 49.50 | 0.00 | - | 2 | 156 | 30.81% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 60.48 | 57.65 | 62.00 | 0.00 | - | - | 1 | 32.24% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00260000 | 2024-05-24 12:48PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 21 | 355 | 24.22% |
| V240607P00260000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.21 | -0.08 | -28.57% | 6 | 609 | 18.70% |
| V240614P00260000 | 2024-05-24 3:50PM EDT | 2024-06-14 | 0.40 | 0.29 | 0.44 | -0.04 | -9.09% | 6 | 131 | 17.63% |
| V240621P00260000 | 2024-05-24 2:34PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.65 | -0.11 | -14.67% | 2 | 3,027 | 16.74% |
| V240628P00260000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 0.88 | 0.72 | 0.90 | -0.11 | -11.11% | 13 | 67 | 16.38% |
| V240705P00260000 | 2024-05-24 1:08PM EDT | 2024-07-05 | 1.10 | 0.78 | 1.05 | +0.06 | +5.77% | 7 | 0 | 15.64% |
| V240719P00260000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 1.55 | 1.47 | 1.64 | -0.20 | -11.43% | 93 | 2,055 | 15.75% |
| V240920P00260000 | 2024-05-24 3:24PM EDT | 2024-09-20 | 4.25 | 4.05 | 4.25 | -0.10 | -2.30% | 8 | 520 | 16.32% |
| V241018P00260000 | 2024-05-24 10:31AM EDT | 2024-10-18 | 4.95 | 4.80 | 4.95 | -0.05 | -1.00% | 24 | 361 | 15.89% |
| V241115P00260000 | 2024-05-24 1:11PM EDT | 2024-11-15 | 6.50 | 6.25 | 6.75 | -0.10 | -1.52% | 83 | 250 | 17.33% |
| V241220P00260000 | 2024-05-23 10:59AM EDT | 2024-12-20 | 7.15 | 6.80 | 7.30 | 0.00 | - | 1 | 225 | 16.56% |
| V250117P00260000 | 2024-05-24 2:17PM EDT | 2025-01-17 | 7.92 | 7.70 | 8.10 | +0.17 | +2.19% | 1 | 2,176 | 16.57% |
| V250321P00260000 | 2024-05-14 10:00AM EDT | 2025-03-21 | 10.00 | 8.80 | 10.10 | 0.00 | - | 1 | 51 | 16.96% |
| V250516P00260000 | 2024-05-21 10:24AM EDT | 2025-05-16 | 10.90 | 10.60 | 12.25 | 0.00 | - | 1 | 446 | 17.73% |
| V250620P00260000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 12.00 | 10.95 | 12.65 | +1.00 | +9.09% | 5 | 76 | 17.30% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 2025-09-19 | 12.60 | 12.65 | 16.50 | 0.00 | - | 1 | 3 | 18.87% |
| V260116P00260000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.15 | 15.75 | 17.30 | 0.00 | - | 1 | 224 | 17.50% |
© 2024 Yahoo. Tutti i diritti riservati.