Italia markets close in 3 hours 37 minutes
FTSE MIB
33.691,02 +382,25 (+1,15%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,06 +0,33 (+0,41%) Bitcoin EUR
56.973,76 -2.924,75 (-4,88%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705C00230000 | 2024-06-03 12:33PM EDT | 230.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| V240705C00250000 | 2024-06-17 2:11PM EDT | 250.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240705C00260000 | 2024-06-20 1:15PM EDT | 260.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| V240705C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| V240705C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| V240705C00272500 | 2024-06-21 3:56PM EDT | 272.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| V240705C00275000 | 2024-06-21 3:51PM EDT | 275.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 117 | 510 | 0.00% |
| V240705C00277500 | 2024-06-21 3:59PM EDT | 277.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 217 | 278 | 1.56% |
| V240705C00280000 | 2024-06-21 3:57PM EDT | 280.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 187 | 561 | 3.13% |
| V240705C00282500 | 2024-06-21 3:59PM EDT | 282.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 103 | 142 | 3.13% |
| V240705C00285000 | 2024-06-21 3:49PM EDT | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 53 | 364 | 6.25% |
| V240705C00287500 | 2024-06-21 1:03PM EDT | 287.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| V240705C00290000 | 2024-06-21 1:56PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 75 | 6.25% |
| V240705C00292500 | 2024-06-21 1:22PM EDT | 292.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| V240705C00295000 | 2024-06-21 1:56PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| V240705C00297500 | 2024-06-21 1:56PM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| V240705C00300000 | 2024-06-21 9:31AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| V240705C00305000 | 2024-06-04 11:25AM EDT | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| V240705C00310000 | 2024-06-18 2:27PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| V240705C00350000 | 2024-06-21 1:16PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240705P00145000 | 2024-06-03 3:12PM EDT | 145.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| V240705P00215000 | 2024-06-20 3:05PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| V240705P00225000 | 2024-06-20 2:50PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| V240705P00230000 | 2024-06-21 2:06PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| V240705P00235000 | 2024-06-05 3:03PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| V240705P00240000 | 2024-06-17 2:46PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| V240705P00245000 | 2024-06-20 10:04AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| V240705P00250000 | 2024-06-21 9:49AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| V240705P00252500 | 2024-06-20 1:08PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| V240705P00255000 | 2024-06-21 1:21PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 657 | 12.50% |
| V240705P00257500 | 2024-06-21 3:51PM EDT | 257.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| V240705P00260000 | 2024-06-21 2:58PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 6.25% |
| V240705P00262500 | 2024-06-21 2:18PM EDT | 262.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| V240705P00265000 | 2024-06-21 3:34PM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 6.25% |
| V240705P00267500 | 2024-06-21 3:56PM EDT | 267.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 3.13% |
| V240705P00270000 | 2024-06-21 3:34PM EDT | 270.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 3.13% |
| V240705P00272500 | 2024-06-21 3:56PM EDT | 272.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 1.56% |
| V240705P00275000 | 2024-06-21 2:12PM EDT | 275.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 139 | 158 | 0.20% |
| V240705P00277500 | 2024-06-21 10:42AM EDT | 277.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| V240705P00280000 | 2024-06-21 10:21AM EDT | 280.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| V240705P00285000 | 2024-06-06 9:41AM EDT | 285.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.