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
60.301,29 +197,55 (+0,33%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816C00210000 | 2024-06-14 1:11PM EDT | 210.00 | 63.36 | 64.90 | 69.20 | 0.00 | - | - | 2 | 50.68% |
| V240816C00220000 | 2024-06-03 12:46PM EDT | 220.00 | 51.35 | 55.05 | 58.95 | 0.00 | - | 2 | 2 | 53.88% |
| V240816C00230000 | 2024-06-21 12:16PM EDT | 230.00 | 47.63 | 45.10 | 49.45 | -1.17 | -2.40% | 1 | 1 | 48.21% |
| V240816C00235000 | 2024-06-04 10:51AM EDT | 235.00 | 40.15 | 40.35 | 44.55 | 0.00 | - | 1 | 1 | 44.66% |
| V240816C00245000 | 2024-06-17 2:46PM EDT | 245.00 | 28.43 | 31.70 | 34.35 | 0.00 | - | 20 | 56 | 36.05% |
| V240816C00250000 | 2024-06-20 1:06PM EDT | 250.00 | 28.55 | 27.35 | 29.70 | 0.00 | - | 3 | 57 | 33.25% |
| V240816C00255000 | 2024-06-20 1:34PM EDT | 255.00 | 24.30 | 22.15 | 25.10 | 0.00 | - | 9 | 131 | 30.39% |
| V240816C00260000 | 2024-06-21 3:08PM EDT | 260.00 | 19.68 | 18.95 | 20.40 | -0.92 | -4.47% | 16 | 334 | 26.99% |
| V240816C00265000 | 2024-06-21 12:49PM EDT | 265.00 | 15.95 | 14.95 | 16.45 | +0.05 | +0.31% | 28 | 421 | 25.26% |
| V240816C00270000 | 2024-06-21 3:53PM EDT | 270.00 | 12.12 | 11.65 | 12.10 | -1.29 | -9.62% | 53 | 800 | 21.93% |
| V240816C00275000 | 2024-06-21 3:53PM EDT | 275.00 | 8.80 | 8.65 | 8.95 | -1.35 | -13.30% | 57 | 720 | 20.75% |
| V240816C00280000 | 2024-06-21 2:33PM EDT | 280.00 | 6.27 | 6.05 | 6.35 | -0.93 | -12.92% | 222 | 387 | 19.84% |
| V240816C00285000 | 2024-06-21 3:29PM EDT | 285.00 | 4.30 | 4.10 | 4.30 | -0.80 | -15.69% | 115 | 3,012 | 19.11% |
| V240816C00290000 | 2024-06-21 3:44PM EDT | 290.00 | 2.86 | 2.49 | 2.90 | -0.49 | -14.63% | 27 | 3,377 | 18.91% |
| V240816C00295000 | 2024-06-21 3:33PM EDT | 295.00 | 1.78 | 1.63 | 1.90 | -0.53 | -22.94% | 95 | 186 | 18.80% |
| V240816C00300000 | 2024-06-21 11:10AM EDT | 300.00 | 1.09 | 0.89 | 1.11 | -0.32 | -22.70% | 5 | 188 | 18.29% |
| V240816C00305000 | 2024-06-21 3:37PM EDT | 305.00 | 0.67 | 0.52 | 0.67 | -0.30 | -30.93% | 5 | 25 | 18.23% |
| V240816C00310000 | 2024-06-21 3:51PM EDT | 310.00 | 0.39 | 0.35 | 0.41 | +0.24 | +160.00% | 4 | 61 | 18.36% |
| V240816C00315000 | 2024-06-20 1:54PM EDT | 315.00 | 0.29 | 0.22 | 0.34 | 0.00 | - | 5 | 6 | 19.58% |
| V240816C00320000 | 2024-06-20 3:09PM EDT | 320.00 | 0.22 | 0.02 | 0.25 | 0.00 | - | 3 | 7 | 20.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240816P00140000 | 2024-06-14 12:49PM EDT | 140.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 75.00% |
| V240816P00210000 | 2024-06-07 2:04PM EDT | 210.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 53.10% |
| V240816P00215000 | 2024-06-13 3:05PM EDT | 215.00 | 0.19 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 34.13% |
| V240816P00220000 | 2024-06-13 10:50AM EDT | 220.00 | 0.35 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 32.11% |
| V240816P00225000 | 2024-06-12 10:50AM EDT | 225.00 | 0.31 | 0.12 | 0.31 | 0.00 | - | 3 | 4 | 27.61% |
| V240816P00230000 | 2024-06-18 2:50PM EDT | 230.00 | 0.29 | 0.18 | 0.37 | 0.00 | - | 31 | 34 | 25.86% |
| V240816P00235000 | 2024-06-17 1:56PM EDT | 235.00 | 0.62 | 0.18 | 0.47 | 0.00 | - | 20 | 21 | 24.34% |
| V240816P00240000 | 2024-06-21 2:44PM EDT | 240.00 | 0.50 | 0.32 | 0.58 | -0.39 | -43.82% | 10 | 25 | 22.66% |
| V240816P00245000 | 2024-06-21 9:39AM EDT | 245.00 | 0.77 | 0.54 | 0.95 | -0.29 | -27.36% | 5 | 46 | 22.41% |
| V240816P00250000 | 2024-06-21 3:53PM EDT | 250.00 | 1.01 | 0.86 | 1.13 | -0.09 | -8.18% | 70 | 646 | 20.39% |
| V240816P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 1.60 | 1.38 | 1.59 | +0.25 | +18.52% | 73 | 3,760 | 19.28% |
| V240816P00260000 | 2024-06-21 3:57PM EDT | 260.00 | 2.38 | 1.98 | 2.33 | +0.27 | +12.80% | 25 | 144 | 18.47% |
| V240816P00265000 | 2024-06-21 3:15PM EDT | 265.00 | 3.30 | 3.00 | 3.40 | +0.20 | +6.45% | 37 | 269 | 17.74% |
| V240816P00270000 | 2024-06-21 3:15PM EDT | 270.00 | 4.64 | 4.55 | 4.85 | +0.22 | +4.98% | 113 | 3,139 | 16.97% |
| V240816P00275000 | 2024-06-21 3:56PM EDT | 275.00 | 6.75 | 6.40 | 6.75 | +0.65 | +10.66% | 395 | 706 | 16.11% |
| V240816P00280000 | 2024-06-21 12:17PM EDT | 280.00 | 8.95 | 8.85 | 9.25 | +0.75 | +9.15% | 54 | 194 | 15.33% |
| V240816P00285000 | 2024-06-21 1:22PM EDT | 285.00 | 11.80 | 11.85 | 12.40 | +0.20 | +1.72% | 24 | 32 | 14.64% |
| V240816P00290000 | 2024-06-10 12:35PM EDT | 290.00 | 16.16 | 14.40 | 16.20 | 0.00 | - | 5 | 6 | 14.19% |
© 2024 Yahoo. Tutti i diritti riservati.