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
60.259,02 +171,04 (+0,28%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-06-06 2:56PM EDT | 140.00 | 138.40 | 134.50 | 139.00 | 0.00 | - | 1 | 1 | 81.37% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 129.33% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 110.38% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 66.33% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 90.92% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 88.02% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 64.64% |
| V240920C00190000 | 2024-05-14 10:39AM EDT | 190.00 | 87.49 | 83.15 | 84.10 | 0.00 | - | 6 | 10 | 0.00% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 64.03% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 86.52% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 72.41% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 60.11% |
| V240920C00215000 | 2024-05-29 10:59AM EDT | 215.00 | 58.94 | 60.90 | 65.40 | 0.00 | - | 1 | 42 | 50.40% |
| V240920C00220000 | 2024-05-29 11:28AM EDT | 220.00 | 53.75 | 56.00 | 60.50 | 0.00 | - | 8 | 34 | 47.43% |
| V240920C00225000 | 2024-05-31 1:13PM EDT | 225.00 | 48.96 | 51.20 | 55.70 | 0.00 | - | 30 | 63 | 44.78% |
| V240920C00230000 | 2024-06-18 9:35AM EDT | 230.00 | 46.15 | 46.40 | 50.90 | 0.00 | - | 10 | 66 | 42.10% |
| V240920C00235000 | 2024-06-10 2:43PM EDT | 235.00 | 44.45 | 41.70 | 46.00 | 0.00 | - | 6 | 31 | 39.09% |
| V240920C00240000 | 2024-06-12 10:25AM EDT | 240.00 | 39.18 | 38.50 | 39.85 | 0.00 | - | 1 | 59 | 32.67% |
| V240920C00245000 | 2024-06-21 9:49AM EDT | 245.00 | 35.20 | 33.90 | 35.25 | +4.22 | +13.62% | 2 | 51 | 30.59% |
| V240920C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 31.60 | 29.70 | 30.55 | +5.80 | +22.48% | 1 | 227 | 28.11% |
| V240920C00255000 | 2024-06-21 12:42PM EDT | 255.00 | 26.05 | 25.45 | 26.25 | +1.55 | +6.33% | 3 | 250 | 26.40% |
| V240920C00260000 | 2024-06-21 3:49PM EDT | 260.00 | 22.12 | 21.40 | 22.20 | -1.13 | -4.86% | 26 | 332 | 24.95% |
| V240920C00265000 | 2024-06-21 11:56AM EDT | 265.00 | 17.85 | 17.65 | 18.55 | -1.45 | -7.51% | 15 | 132 | 23.92% |
| V240920C00270000 | 2024-06-21 2:32PM EDT | 270.00 | 14.65 | 14.25 | 14.85 | -1.05 | -6.69% | 10 | 310 | 22.34% |
| V240920C00275000 | 2024-06-21 3:15PM EDT | 275.00 | 11.50 | 11.20 | 11.50 | -1.09 | -8.66% | 25 | 448 | 20.90% |
| V240920C00280000 | 2024-06-21 2:31PM EDT | 280.00 | 8.85 | 8.55 | 8.75 | -0.89 | -9.14% | 52 | 2,360 | 19.96% |
| V240920C00285000 | 2024-06-21 2:20PM EDT | 285.00 | 6.60 | 6.30 | 6.60 | -0.57 | -7.95% | 108 | 1,277 | 19.45% |
| V240920C00290000 | 2024-06-21 3:34PM EDT | 290.00 | 4.77 | 3.55 | 4.85 | -1.03 | -17.76% | 98 | 1,842 | 19.03% |
| V240920C00295000 | 2024-06-21 2:53PM EDT | 295.00 | 3.40 | 3.20 | 3.40 | -0.80 | -19.05% | 84 | 1,139 | 18.50% |
| V240920C00300000 | 2024-06-21 3:44PM EDT | 300.00 | 2.39 | 2.15 | 2.39 | -0.39 | -14.03% | 30 | 2,208 | 18.28% |
| V240920C00305000 | 2024-06-21 3:22PM EDT | 305.00 | 1.66 | 1.42 | 1.71 | -0.14 | -7.78% | 29 | 882 | 18.34% |
| V240920C00310000 | 2024-06-21 3:36PM EDT | 310.00 | 1.10 | 0.80 | 1.18 | -0.28 | -20.29% | 29 | 1,339 | 18.29% |
| V240920C00315000 | 2024-06-20 2:49PM EDT | 315.00 | 0.95 | 0.59 | 0.82 | 0.00 | - | 27 | 1,089 | 18.35% |
| V240920C00320000 | 2024-06-18 3:13PM EDT | 320.00 | 0.39 | 0.37 | 0.57 | 0.00 | - | 2 | 417 | 18.47% |
| V240920C00325000 | 2024-06-07 10:40AM EDT | 325.00 | 0.58 | 0.24 | 0.41 | 0.00 | - | 3 | 95 | 18.73% |
| V240920C00330000 | 2024-06-18 9:35AM EDT | 330.00 | 0.19 | 0.14 | 0.27 | 0.00 | - | 5 | 203 | 18.73% |
| V240920C00335000 | 2024-06-17 9:30AM EDT | 335.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 1 | 43 | 19.09% |
| V240920C00340000 | 2024-06-20 2:05PM EDT | 340.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 183 | 19.48% |
| V240920C00345000 | 2024-05-16 2:44PM EDT | 345.00 | 0.23 | 0.06 | 0.12 | 0.00 | - | 1 | 8 | 19.97% |
| V240920C00350000 | 2024-05-28 1:49PM EDT | 350.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 15 | 34 | 24.59% |
| V240920C00355000 | 2024-05-22 2:20PM EDT | 355.00 | 0.10 | 0.02 | 0.34 | 0.00 | - | 2 | 5 | 25.66% |
| V240920C00360000 | 2024-06-03 11:39AM EDT | 360.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 12 | 22.07% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 32.52% |
| V240920C00370000 | 2024-05-09 10:43AM EDT | 370.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 62 | 32.30% |
| V240920C00380000 | 2024-05-14 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 27.88% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 30.27% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 35.40% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-06-17 10:02AM EDT | 125.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 374 | 64.65% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 62.70% |
| V240920P00135000 | 2024-06-05 3:08PM EDT | 135.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 50 | 59.08% |
| V240920P00140000 | 2024-06-05 3:08PM EDT | 140.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 3 | 19 | 56.25% |
| V240920P00145000 | 2024-06-05 3:07PM EDT | 145.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 3 | 6 | 53.61% |
| V240920P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 5 | 48 | 51.42% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 55.76% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 52.69% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 8 | 49.81% |
| V240920P00170000 | 2024-05-31 2:40PM EDT | 170.00 | 0.10 | 0.03 | 0.32 | 0.00 | - | 4 | 463 | 46.22% |
| V240920P00175000 | 2024-05-31 2:39PM EDT | 175.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 8 | 25 | 43.95% |
| V240920P00180000 | 2024-06-17 3:07PM EDT | 180.00 | 0.09 | 0.05 | 0.34 | 0.00 | - | 1 | 447 | 41.70% |
| V240920P00185000 | 2024-06-06 12:12PM EDT | 185.00 | 0.12 | 0.05 | 0.36 | 0.00 | - | 1 | 41 | 39.67% |
| V240920P00190000 | 2024-05-28 2:50PM EDT | 190.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 5 | 107 | 38.43% |
| V240920P00195000 | 2024-06-12 3:41PM EDT | 195.00 | 0.16 | 0.07 | 0.41 | 0.00 | - | 2 | 58 | 35.79% |
| V240920P00200000 | 2024-06-13 3:01PM EDT | 200.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 237 | 30.23% |
| V240920P00205000 | 2024-06-21 3:50PM EDT | 205.00 | 0.21 | 0.11 | 0.29 | -0.04 | -16.00% | 5 | 109 | 29.57% |
| V240920P00210000 | 2024-06-11 11:10AM EDT | 210.00 | 0.31 | 0.21 | 0.33 | 0.00 | - | 10 | 164 | 28.03% |
| V240920P00215000 | 2024-06-14 3:37PM EDT | 215.00 | 0.40 | 0.01 | 1.13 | 0.00 | - | 6 | 72 | 32.89% |
| V240920P00220000 | 2024-06-20 12:42PM EDT | 220.00 | 0.39 | 0.28 | 0.40 | 0.00 | - | 4 | 171 | 24.66% |
| V240920P00225000 | 2024-06-21 12:36PM EDT | 225.00 | 0.46 | 0.38 | 0.50 | -0.19 | -29.23% | 1 | 277 | 23.54% |
| V240920P00230000 | 2024-06-18 3:39PM EDT | 230.00 | 0.73 | 0.51 | 0.63 | 0.00 | - | 11 | 871 | 22.41% |
| V240920P00235000 | 2024-06-18 1:38PM EDT | 235.00 | 0.93 | 0.69 | 0.82 | 0.00 | - | 10 | 199 | 21.42% |
| V240920P00240000 | 2024-06-18 1:38PM EDT | 240.00 | 1.22 | 0.92 | 1.05 | 0.00 | - | 12 | 1,137 | 20.36% |
| V240920P00245000 | 2024-06-20 11:13AM EDT | 245.00 | 1.50 | 1.28 | 1.48 | 0.00 | - | 1 | 614 | 19.79% |
| V240920P00250000 | 2024-06-21 3:01PM EDT | 250.00 | 1.82 | 1.71 | 1.97 | +0.16 | +9.64% | 3 | 1,287 | 18.95% |
| V240920P00255000 | 2024-06-21 2:34PM EDT | 255.00 | 2.51 | 2.38 | 2.66 | +0.23 | +10.09% | 1 | 632 | 18.21% |
| V240920P00260000 | 2024-06-21 3:00PM EDT | 260.00 | 3.38 | 3.25 | 3.50 | +0.33 | +10.82% | 5 | 638 | 17.31% |
| V240920P00265000 | 2024-06-21 3:51PM EDT | 265.00 | 4.50 | 4.10 | 4.70 | +0.10 | +2.27% | 37 | 921 | 16.63% |
| V240920P00270000 | 2024-06-21 2:04PM EDT | 270.00 | 6.05 | 5.95 | 6.25 | +0.30 | +5.22% | 26 | 872 | 15.95% |
| V240920P00275000 | 2024-06-21 3:59PM EDT | 275.00 | 8.10 | 7.90 | 8.15 | +0.95 | +13.29% | 18 | 1,206 | 15.17% |
| V240920P00280000 | 2024-06-21 1:19PM EDT | 280.00 | 10.02 | 10.25 | 10.60 | -0.48 | -4.57% | 25 | 1,036 | 14.53% |
| V240920P00285000 | 2024-06-20 2:52PM EDT | 285.00 | 12.06 | 12.70 | 14.10 | 0.00 | - | 1 | 1,627 | 14.99% |
| V240920P00290000 | 2024-06-21 3:39PM EDT | 290.00 | 16.20 | 16.05 | 17.40 | +1.04 | +6.86% | 2 | 514 | 14.14% |
| V240920P00295000 | 2024-06-21 10:00AM EDT | 295.00 | 19.90 | 18.90 | 21.70 | -2.81 | -12.37% | 2 | 90 | 14.77% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 25.10 | 26.40 | 0.00 | - | 2 | 51 | 16.05% |
| V240920P00305000 | 2024-06-12 3:10PM EDT | 305.00 | 33.35 | 27.75 | 31.50 | 0.00 | - | 7 | 1 | 18.39% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 45.10% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.35 | 42.65 | 0.00 | - | 1 | 0 | 0.00% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 32.11% |
© 2024 Yahoo. Tutti i diritti riservati.