Italia markets close in 34 minutes
FTSE MIB
32.853,42 +188,21 (+0,58%) Dow Jones
38.535,87 -53,29 (-0,14%) Nasdaq
17.683,19 -5,69 (-0,03%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,30 +0,85 (+1,08%) Bitcoin EUR
61.052,52 -1.036,96 (-1,67%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:56AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628C00220000 | 2024-06-06 10:22AM EDT | 220.00 | 57.50 | 48.60 | 52.20 | 0.00 | - | 2 | 3 | 58.20% |
| V240628C00240000 | 2024-06-11 10:40AM EDT | 240.00 | 34.41 | 29.20 | 32.10 | 0.00 | - | 2 | 1 | 60.07% |
| V240628C00245000 | 2024-06-11 10:40AM EDT | 245.00 | 29.40 | 24.20 | 27.25 | 0.00 | - | 1 | 1 | 53.98% |
| V240628C00250000 | 2024-06-11 10:40AM EDT | 250.00 | 24.15 | 19.20 | 22.25 | 0.00 | - | 1 | 1 | 46.34% |
| V240628C00260000 | 2024-06-05 2:26PM EDT | 260.00 | 16.10 | 9.60 | 11.10 | 0.00 | - | 2 | 6 | 22.02% |
| V240628C00262500 | 2024-06-14 1:21PM EDT | 262.50 | 9.20 | 7.95 | 9.55 | -1.35 | -12.80% | 1 | 7 | 24.84% |
| V240628C00265000 | 2024-06-14 1:21PM EDT | 265.00 | 8.42 | 6.50 | 6.70 | 0.00 | - | 9 | 16 | 18.34% |
| V240628C00267500 | 2024-06-14 3:43PM EDT | 267.50 | 4.80 | 4.70 | 4.90 | -0.83 | -14.74% | 3 | 4 | 17.55% |
| V240628C00270000 | 2024-06-17 10:14AM EDT | 270.00 | 3.25 | 3.20 | 3.35 | -0.75 | -18.75% | 8 | 360 | 16.77% |
| V240628C00272500 | 2024-06-17 10:13AM EDT | 272.50 | 2.14 | 2.11 | 2.17 | -0.52 | -19.55% | 36 | 78 | 16.36% |
| V240628C00275000 | 2024-06-17 10:20AM EDT | 275.00 | 1.31 | 1.26 | 1.31 | -0.19 | -12.67% | 27 | 666 | 16.04% |
| V240628C00277500 | 2024-06-17 10:27AM EDT | 277.50 | 0.77 | 0.67 | 0.73 | -0.13 | -14.44% | 14 | 251 | 15.76% |
| V240628C00280000 | 2024-06-17 10:39AM EDT | 280.00 | 0.38 | 0.38 | 0.41 | -0.13 | -25.49% | 24 | 923 | 15.92% |
| V240628C00282500 | 2024-06-17 10:33AM EDT | 282.50 | 0.23 | 0.19 | 0.23 | -0.09 | -28.12% | 7 | 66 | 16.26% |
| V240628C00285000 | 2024-06-17 10:40AM EDT | 285.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 184 | 1,026 | 16.70% |
| V240628C00287500 | 2024-06-13 10:22AM EDT | 287.50 | 0.13 | 0.06 | 0.09 | 0.00 | - | 2 | 50 | 17.73% |
| V240628C00290000 | 2024-06-14 2:01PM EDT | 290.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 603 | 19.04% |
| V240628C00292500 | 2024-06-10 2:47PM EDT | 292.50 | 0.04 | 0.02 | 0.05 | -0.13 | -76.47% | 1 | 3 | 19.92% |
| V240628C00295000 | 2024-06-17 9:48AM EDT | 295.00 | 0.02 | 0.02 | 0.25 | -0.03 | -60.00% | 2 | 319 | 28.17% |
| V240628C00300000 | 2024-06-10 2:47PM EDT | 300.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 20 | 25.29% |
| V240628C00305000 | 2024-06-07 11:16AM EDT | 305.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 15 | 45.63% |
| V240628C00310000 | 2024-05-21 2:07PM EDT | 310.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 6 | 50.20% |
| V240628C00350000 | 2024-06-13 1:47PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 47.66% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240628P00225000 | 2024-06-10 10:31AM EDT | 225.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 6 | 102 | 45.90% |
| V240628P00230000 | 2024-06-11 10:06AM EDT | 230.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 3 | 50.93% |
| V240628P00235000 | 2024-06-14 12:52PM EDT | 235.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 4 | 37.21% |
| V240628P00240000 | 2024-06-12 3:46PM EDT | 240.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 67 | 29.20% |
| V240628P00245000 | 2024-06-14 1:15PM EDT | 245.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 19 | 87 | 25.78% |
| V240628P00250000 | 2024-06-17 9:52AM EDT | 250.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 78 | 22.56% |
| V240628P00255000 | 2024-06-17 10:37AM EDT | 255.00 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 15 | 140 | 19.48% |
| V240628P00257500 | 2024-06-17 9:52AM EDT | 257.50 | 0.28 | 0.27 | 0.31 | -0.07 | -20.00% | 1 | 25 | 18.58% |
| V240628P00260000 | 2024-06-17 10:24AM EDT | 260.00 | 0.44 | 0.42 | 0.47 | -0.02 | -4.35% | 19 | 313 | 17.55% |
| V240628P00262500 | 2024-06-17 10:04AM EDT | 262.50 | 0.68 | 0.68 | 0.75 | -0.07 | -9.33% | 14 | 74 | 16.77% |
| V240628P00265000 | 2024-06-17 10:24AM EDT | 265.00 | 1.12 | 1.10 | 1.16 | 0.00 | - | 35 | 527 | 15.87% |
| V240628P00267500 | 2024-06-17 10:02AM EDT | 267.50 | 1.85 | 1.77 | 1.89 | +0.02 | +1.09% | 3 | 172 | 15.59% |
| V240628P00270000 | 2024-06-17 10:22AM EDT | 270.00 | 2.78 | 2.80 | 2.93 | +0.08 | +2.96% | 5 | 349 | 15.37% |
| V240628P00272500 | 2024-06-14 3:54PM EDT | 272.50 | 4.15 | 4.10 | 4.30 | 0.00 | - | 16 | 63 | 15.17% |
| V240628P00275000 | 2024-06-14 3:51PM EDT | 275.00 | 5.39 | 5.75 | 6.10 | 0.00 | - | 16 | 177 | 15.65% |
| V240628P00277500 | 2024-06-13 9:59AM EDT | 277.50 | 8.26 | 7.75 | 9.05 | 0.00 | - | 1 | 67 | 22.41% |
| V240628P00280000 | 2024-06-13 2:36PM EDT | 280.00 | 8.99 | 9.45 | 10.50 | 0.00 | - | 5 | 31 | 18.26% |
| V240628P00282500 | 2024-06-13 9:34AM EDT | 282.50 | 12.50 | 11.55 | 13.80 | 0.00 | - | 4 | 4 | 27.92% |
| V240628P00285000 | 2024-06-11 11:30AM EDT | 285.00 | 12.01 | 13.95 | 15.55 | 0.00 | - | 2 | 3 | 24.63% |
© 2024 Yahoo. Tutti i diritti riservati.