Italia markets close in 7 hours 36 minutes
FTSE MIB
34.522,94 +32,23 (+0,09%) 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:285.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00285000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 554 | 426 | 16.31% |
| V240607C00285000 | 2024-05-24 3:40PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.29 | -0.16 | -40.00% | 24 | 338 | 14.99% |
| V240614C00285000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 0.60 | 0.49 | 0.75 | -0.09 | -13.04% | 97 | 121 | 15.63% |
| V240621C00285000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.95 | 0.89 | 0.97 | -0.19 | -16.67% | 201 | 6,436 | 14.59% |
| V240628C00285000 | 2024-05-24 3:15PM EDT | 2024-06-28 | 1.20 | 1.13 | 1.53 | -0.20 | -14.29% | 407 | 434 | 15.42% |
| V240705C00285000 | 2024-05-24 11:31AM EDT | 2024-07-05 | 1.64 | 1.35 | 2.06 | -0.13 | -7.34% | 10 | 0 | 15.92% |
| V240719C00285000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 2.75 | 2.64 | 2.75 | -0.17 | -5.82% | 176 | 1,748 | 15.71% |
| V240920C00285000 | 2024-05-24 2:17PM EDT | 2024-09-20 | 7.21 | 7.30 | 7.45 | +0.04 | +0.56% | 32 | 1,136 | 18.96% |
| V241220C00285000 | 2024-05-23 3:53PM EDT | 2024-12-20 | 13.25 | 13.15 | 13.40 | 0.00 | - | 8 | 556 | 21.59% |
| V250117C00285000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 14.75 | 14.65 | 14.95 | -0.20 | -1.34% | 15 | 815 | 22.05% |
| V250321C00285000 | 2024-05-21 2:42PM EDT | 2025-03-21 | 19.62 | 17.30 | 19.50 | 0.00 | - | 6 | 87 | 24.19% |
| V250620C00285000 | 2024-05-21 11:08AM EDT | 2025-06-20 | 24.35 | 23.20 | 24.75 | 0.00 | - | 9 | 387 | 25.82% |
| V260116C00285000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 37.25 | 31.90 | 34.90 | 0.00 | - | 1 | 135 | 28.05% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00285000 | 2024-05-20 10:41AM EDT | 2024-05-31 | 5.77 | 10.00 | 11.10 | 0.00 | - | 5 | 7 | 28.25% |
| V240607P00285000 | 2024-05-23 9:48AM EDT | 2024-06-07 | 9.80 | 10.30 | 11.25 | 0.00 | - | 1 | 10 | 19.59% |
| V240614P00285000 | 2024-05-22 11:52AM EDT | 2024-06-14 | 8.20 | 9.65 | 12.15 | 0.00 | - | 1 | 1 | 20.92% |
| V240621P00285000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 11.05 | 10.55 | 11.45 | +0.34 | +3.17% | 5 | 376 | 14.44% |
| V240628P00285000 | 2024-05-23 12:21PM EDT | 2024-06-28 | 10.81 | 9.80 | 11.70 | 0.00 | - | 3 | 6 | 13.97% |
| V240719P00285000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 11.54 | 11.25 | 11.95 | 0.00 | - | 2 | 647 | 11.77% |
| V240920P00285000 | 2024-05-22 2:46PM EDT | 2024-09-20 | 13.30 | 13.55 | 14.35 | 0.00 | - | 13 | 1,600 | 12.71% |
| V241220P00285000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 21.85 | 16.55 | 18.10 | 0.00 | - | 6 | 115 | 14.42% |
| V250117P00285000 | 2024-05-23 12:44PM EDT | 2025-01-17 | 17.75 | 17.20 | 18.10 | 0.00 | - | 9 | 678 | 13.54% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 20.90 | 22.85 | 0.00 | - | 2 | 123 | 14.84% |
| V260116P00285000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 25.55 | 25.45 | 28.50 | 0.00 | - | 1 | 65 | 16.03% |
| V261218P00285000 | 2024-05-24 11:45AM EDT | 2026-12-18 | 30.90 | 28.50 | 33.40 | -0.52 | -1.65% | 59 | 120 | 15.64% |
© 2024 Yahoo. Tutti i diritti riservati.