Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719C00205000 | 2024-03-05 12:13PM EDT | 205.00 | 79.39 | 74.05 | 76.70 | 0.00 | - | - | 3 | 104.11% |
| V240719C00210000 | 2024-06-06 1:58PM EDT | 210.00 | 68.09 | 64.05 | 68.50 | 0.00 | - | 5 | 7 | 63.65% |
| V240719C00215000 | 2024-02-05 1:34PM EDT | 215.00 | 65.60 | 69.85 | 71.90 | 0.00 | - | - | 4 | 122.23% |
| V240719C00220000 | 2024-06-03 12:46PM EDT | 220.00 | 50.52 | 54.60 | 58.35 | 0.00 | - | 2 | 4 | 56.89% |
| V240719C00225000 | 2024-06-14 11:43AM EDT | 225.00 | 46.90 | 49.60 | 53.50 | 0.00 | - | 1 | 8 | 53.08% |
| V240719C00230000 | 2024-06-20 2:25PM EDT | 230.00 | 46.69 | 44.85 | 47.85 | -2.35 | -4.79% | 1 | 13 | 58.75% |
| V240719C00235000 | 2024-05-14 3:47PM EDT | 235.00 | 45.69 | 36.30 | 39.10 | 0.00 | - | 1 | 16 | 0.00% |
| V240719C00240000 | 2024-06-21 11:58AM EDT | 240.00 | 36.55 | 35.40 | 38.65 | -2.35 | -6.04% | 1 | 24 | 53.24% |
| V240719C00245000 | 2024-06-11 10:40AM EDT | 245.00 | 30.01 | 29.95 | 33.75 | 0.00 | - | 1 | 13 | 48.38% |
| V240719C00250000 | 2024-06-21 9:39AM EDT | 250.00 | 26.75 | 25.05 | 28.55 | +2.20 | +8.96% | 1 | 63 | 41.93% |
| V240719C00255000 | 2024-06-20 2:47PM EDT | 255.00 | 24.29 | 20.65 | 23.95 | 0.00 | - | 3 | 30 | 38.31% |
| V240719C00260000 | 2024-06-21 1:52PM EDT | 260.00 | 17.15 | 16.60 | 17.40 | -1.15 | -6.28% | 3 | 66 | 25.64% |
| V240719C00265000 | 2024-06-21 10:34AM EDT | 265.00 | 12.80 | 12.15 | 12.95 | -0.25 | -1.92% | 16 | 342 | 22.60% |
| V240719C00270000 | 2024-06-21 2:04PM EDT | 270.00 | 8.69 | 8.35 | 8.95 | -2.16 | -19.91% | 14 | 981 | 20.22% |
| V240719C00275000 | 2024-06-21 3:56PM EDT | 275.00 | 5.00 | 5.15 | 5.35 | -1.50 | -23.08% | 224 | 1,956 | 17.55% |
| V240719C00280000 | 2024-06-21 3:56PM EDT | 280.00 | 2.76 | 2.75 | 2.91 | -1.09 | -28.31% | 221 | 2,725 | 16.39% |
| V240719C00285000 | 2024-06-21 3:59PM EDT | 285.00 | 1.33 | 1.26 | 1.40 | -0.50 | -27.32% | 238 | 2,865 | 15.73% |
| V240719C00290000 | 2024-06-21 3:32PM EDT | 290.00 | 0.62 | 0.52 | 0.64 | -0.26 | -29.55% | 154 | 1,766 | 15.67% |
| V240719C00295000 | 2024-06-21 3:45PM EDT | 295.00 | 0.27 | 0.18 | 0.31 | -0.16 | -37.21% | 21 | 1,864 | 16.21% |
| V240719C00300000 | 2024-06-21 3:56PM EDT | 300.00 | 0.12 | 0.07 | 0.15 | -0.07 | -36.84% | 217 | 1,138 | 16.80% |
| V240719C00305000 | 2024-06-20 2:56PM EDT | 305.00 | 0.12 | 0.05 | 0.09 | 0.00 | - | 3 | 1,228 | 17.92% |
| V240719C00310000 | 2024-06-20 2:00PM EDT | 310.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 512 | 19.63% |
| V240719C00315000 | 2024-06-21 1:33PM EDT | 315.00 | 0.02 | 0.02 | 0.20 | -0.03 | -60.00% | 11 | 234 | 25.49% |
| V240719C00320000 | 2024-06-03 11:57AM EDT | 320.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 200 | 25.20% |
| V240719C00325000 | 2024-05-31 10:50AM EDT | 325.00 | 0.17 | 0.02 | 0.17 | 0.00 | - | 1 | 64 | 29.59% |
| V240719C00330000 | 2024-06-10 9:30AM EDT | 330.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 88 | 33.77% |
| V240719C00335000 | 2024-06-11 2:44PM EDT | 335.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 36.08% |
| V240719C00340000 | 2024-06-18 12:24PM EDT | 340.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 3 | 24 | 38.09% |
| V240719C00345000 | 2024-03-05 10:44AM EDT | 345.00 | 0.48 | 0.19 | 0.23 | 0.00 | - | 1 | 5 | 39.99% |
| V240719C00350000 | 2024-04-24 12:06PM EDT | 350.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 37.11% |
| V240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 0.38 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 47.27% |
| V240719C00370000 | 2024-03-21 12:29PM EDT | 370.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 7 | 52.59% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 8 | 8 | 100.98% |
| V240719P00145000 | 2024-06-12 11:17AM EDT | 145.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 96.09% |
| V240719P00150000 | 2024-06-07 3:41PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 91.41% |
| V240719P00155000 | 2024-03-07 3:26PM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 92.58% |
| V240719P00160000 | 2024-03-07 3:24PM EDT | 160.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 88.48% |
| V240719P00165000 | 2024-05-17 12:54PM EDT | 165.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 7 | 78.13% |
| V240719P00170000 | 2024-03-06 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 80.27% |
| V240719P00175000 | 2024-05-06 3:03PM EDT | 175.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 4 | 4 | 70.61% |
| V240719P00180000 | 2024-05-31 12:10PM EDT | 180.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 60 | 12 | 66.02% |
| V240719P00185000 | 2024-04-12 2:34PM EDT | 185.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 63.38% |
| V240719P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 28 | 58.40% |
| V240719P00195000 | 2024-03-22 3:19PM EDT | 195.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 1 | 1 | 60.84% |
| V240719P00200000 | 2024-06-11 3:13PM EDT | 200.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 48 | 51.07% |
| V240719P00205000 | 2024-05-22 1:06PM EDT | 205.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 52.44% |
| V240719P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 45.41% |
| V240719P00215000 | 2024-05-07 12:19PM EDT | 215.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 1 | 19 | 46.58% |
| V240719P00220000 | 2024-06-21 10:53AM EDT | 220.00 | 0.05 | 0.00 | 0.26 | -0.02 | -28.57% | 1 | 91 | 41.90% |
| V240719P00225000 | 2024-06-20 2:49PM EDT | 225.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 51 | 32.23% |
| V240719P00230000 | 2024-06-20 1:44PM EDT | 230.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 96 | 29.59% |
| V240719P00235000 | 2024-06-21 3:42PM EDT | 235.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 20 | 76 | 27.20% |
| V240719P00240000 | 2024-06-21 3:47PM EDT | 240.00 | 0.11 | 0.07 | 0.12 | -0.04 | -26.67% | 11 | 272 | 24.32% |
| V240719P00245000 | 2024-06-21 2:34PM EDT | 245.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 1 | 296 | 22.61% |
| V240719P00250000 | 2024-06-21 2:10PM EDT | 250.00 | 0.22 | 0.19 | 0.30 | -0.02 | -8.33% | 11 | 1,283 | 21.22% |
| V240719P00255000 | 2024-06-21 3:37PM EDT | 255.00 | 0.35 | 0.31 | 0.41 | +0.01 | +2.94% | 25 | 1,494 | 18.87% |
| V240719P00260000 | 2024-06-21 3:37PM EDT | 260.00 | 0.59 | 0.57 | 0.70 | 0.00 | - | 66 | 2,490 | 17.35% |
| V240719P00265000 | 2024-06-21 3:42PM EDT | 265.00 | 1.24 | 1.10 | 1.25 | +0.22 | +21.57% | 100 | 1,782 | 16.02% |
| V240719P00270000 | 2024-06-21 3:56PM EDT | 270.00 | 2.29 | 2.09 | 2.27 | +0.43 | +23.12% | 173 | 2,044 | 14.86% |
| V240719P00275000 | 2024-06-21 3:56PM EDT | 275.00 | 4.00 | 3.80 | 4.00 | +0.67 | +20.12% | 260 | 1,522 | 13.77% |
| V240719P00280000 | 2024-06-21 3:22PM EDT | 280.00 | 6.38 | 6.40 | 6.70 | +0.75 | +13.32% | 62 | 1,224 | 12.78% |
| V240719P00285000 | 2024-06-21 1:49PM EDT | 285.00 | 10.05 | 9.65 | 10.80 | +0.79 | +8.53% | 7 | 655 | 13.92% |
| V240719P00290000 | 2024-06-20 11:25AM EDT | 290.00 | 15.65 | 13.30 | 15.35 | 0.00 | - | 23 | 85 | 15.20% |
| V240719P00295000 | 2024-06-13 3:07PM EDT | 295.00 | 23.10 | 18.10 | 21.55 | 0.00 | - | 4 | 3 | 26.17% |
| V240719P00300000 | 2024-06-17 3:38PM EDT | 300.00 | 28.22 | 23.10 | 26.30 | 0.00 | - | 1 | 1 | 28.69% |
| V240719P00305000 | 2024-06-17 3:38PM EDT | 305.00 | 33.24 | 28.10 | 31.35 | 0.00 | - | 1 | 0 | 32.63% |
© 2024 Yahoo. Tutti i diritti riservati.