Italia markets open in 5 hours 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.694,16 +48,05 (+0,12%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:290.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00290000 | 2024-05-24 1:11PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 6 | 308 | 24.22% |
| V240607C00290000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.16 | -0.02 | -16.67% | 58 | 153 | 17.68% |
| V240614C00290000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 0.20 | 0.13 | 0.33 | -0.11 | -35.48% | 41 | 191 | 16.38% |
| V240621C00290000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.44 | -0.07 | -15.56% | 68 | 9,152 | 15.00% |
| V240628C00290000 | 2024-05-24 11:39AM EDT | 2024-06-28 | 0.52 | 0.51 | 0.69 | -0.16 | -23.53% | 775 | 969 | 15.02% |
| V240705C00290000 | 2024-05-24 3:47PM EDT | 2024-07-05 | 0.77 | 0.60 | 1.01 | +0.77 | - | 2 | 0 | 15.30% |
| V240719C00290000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 1.51 | 1.49 | 1.56 | -0.21 | -12.21% | 60 | 1,433 | 15.28% |
| V240920C00290000 | 2024-05-24 3:15PM EDT | 2024-09-20 | 5.23 | 5.40 | 5.60 | -0.37 | -6.61% | 5 | 1,546 | 18.46% |
| V241018C00290000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 7.00 | 6.95 | 7.10 | -0.10 | -1.41% | 16 | 490 | 18.97% |
| V241115C00290000 | 2024-05-24 12:34PM EDT | 2024-11-15 | 9.00 | 9.10 | 9.40 | -0.20 | -2.17% | 2 | 569 | 20.62% |
| V241220C00290000 | 2024-05-24 12:43PM EDT | 2024-12-20 | 10.84 | 10.90 | 11.25 | -0.71 | -6.15% | 1 | 1,295 | 21.14% |
| V250117C00290000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 12.50 | 12.40 | 12.60 | -0.30 | -2.34% | 14 | 870 | 21.42% |
| V250321C00290000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 19.35 | 15.85 | 16.55 | 0.00 | - | 1 | 191 | 23.09% |
| V250516C00290000 | 2024-05-20 12:24PM EDT | 2025-05-16 | 21.90 | 17.15 | 20.30 | 0.00 | - | 1 | 36 | 24.69% |
| V250620C00290000 | 2024-05-21 9:42AM EDT | 2025-06-20 | 22.45 | 20.75 | 21.75 | 0.00 | - | 1 | 655 | 24.85% |
| V250919C00290000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 29.81 | 24.95 | 25.85 | 0.00 | - | 5 | 20 | 25.64% |
| V260116C00290000 | 2024-05-23 1:24PM EDT | 2026-01-16 | 31.05 | 30.45 | 32.60 | 0.00 | - | 6 | 210 | 27.76% |
| V261218C00290000 | 2024-05-22 12:31PM EDT | 2026-12-18 | 45.85 | 41.85 | 45.95 | +45.85 | - | - | 1 | 29.86% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00290000 | 2024-05-16 1:07PM EDT | 2024-05-31 | 10.05 | 15.00 | 16.30 | 0.00 | - | 51 | 1 | 40.14% |
| V240607P00290000 | 2024-05-17 10:44AM EDT | 2024-06-07 | 9.99 | 14.90 | 16.15 | 0.00 | - | 5 | 0 | 24.39% |
| V240621P00290000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 15.85 | 15.10 | 16.00 | +5.43 | +52.11% | 3 | 429 | 15.43% |
| V240719P00290000 | 2024-05-23 12:45PM EDT | 2024-07-19 | 15.95 | 15.40 | 16.20 | 0.00 | - | 1 | 117 | 11.76% |
| V240920P00290000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 14.42 | 17.05 | 17.95 | 0.00 | - | 1 | 515 | 12.39% |
| V241018P00290000 | 2024-05-20 10:09AM EDT | 2024-10-18 | 14.86 | 17.40 | 18.75 | 0.00 | - | 4 | 106 | 12.61% |
| V241115P00290000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 16.10 | 18.50 | 19.60 | 0.00 | - | 10 | 162 | 12.91% |
| V241220P00290000 | 2024-05-16 1:12PM EDT | 2024-12-20 | 17.05 | 19.35 | 21.10 | 0.00 | - | 1 | 154 | 13.85% |
| V250117P00290000 | 2024-05-16 12:13PM EDT | 2025-01-17 | 17.35 | 19.85 | 21.70 | 0.00 | - | 8 | 269 | 13.76% |
| V250516P00290000 | 2024-05-16 11:20AM EDT | 2025-05-16 | 20.52 | 22.15 | 24.55 | 0.00 | - | 7 | 26 | 14.07% |
| V250620P00290000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 21.66 | 23.25 | 26.50 | 0.00 | - | 5 | 58 | 15.22% |
| V250919P00290000 | 2024-05-21 11:40AM EDT | 2025-09-19 | 26.00 | 24.85 | 27.05 | 0.00 | - | 1 | 13 | 14.16% |
| V260116P00290000 | 2024-05-24 11:45AM EDT | 2026-01-16 | 28.70 | 27.20 | 29.50 | -0.47 | -1.61% | 59 | 184 | 14.48% |
| V261218P00290000 | 2024-05-22 12:38PM EDT | 2026-12-18 | 32.02 | 31.05 | 35.40 | +32.02 | - | - | 50 | 15.01% |
© 2024 Yahoo. Tutti i diritti riservati.