I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.772,79 -630,18 (-1,06%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper4 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241004C00190000 | 2024-09-12 1:33PM EDT | 190.00 | 95.02 | 84.45 | 87.00 | 0.00 | - | - | 2 | 143.75% |
| V241004C00235000 | 2024-09-25 2:02PM EDT | 235.00 | 34.98 | 39.50 | 42.25 | 0.00 | - | 1 | 1 | 74.17% |
| V241004C00250000 | 2024-09-25 12:05PM EDT | 250.00 | 20.30 | 24.80 | 27.30 | 0.00 | - | 2 | 2 | 53.27% |
| V241004C00255000 | 2024-09-27 2:03PM EDT | 255.00 | 21.05 | 20.05 | 21.15 | -9.15 | -30.30% | 2 | 2 | 46.34% |
| V241004C00260000 | 2024-09-27 3:07PM EDT | 260.00 | 16.55 | 15.35 | 15.85 | +2.98 | +21.96% | 34 | 27 | 33.72% |
| V241004C00265000 | 2024-09-27 3:19PM EDT | 265.00 | 11.58 | 10.60 | 11.00 | +3.08 | +36.24% | 12 | 108 | 27.00% |
| V241004C00267500 | 2024-09-27 2:25PM EDT | 267.50 | 8.75 | 8.35 | 8.65 | +2.19 | +33.38% | 51 | 404 | 23.90% |
| V241004C00270000 | 2024-09-27 3:17PM EDT | 270.00 | 6.98 | 6.20 | 6.50 | +2.60 | +59.36% | 162 | 803 | 21.84% |
| V241004C00275000 | 2024-09-27 3:58PM EDT | 275.00 | 2.88 | 2.85 | 2.94 | +1.16 | +67.44% | 1,484 | 1,535 | 18.78% |
| V241004C00277500 | 2024-09-27 3:58PM EDT | 277.50 | 1.85 | 1.68 | 1.76 | +0.77 | +71.30% | 1,327 | 932 | 18.14% |
| V241004C00280000 | 2024-09-27 3:59PM EDT | 280.00 | 0.94 | 0.90 | 0.96 | +0.39 | +70.91% | 1,809 | 1,415 | 17.73% |
| V241004C00282500 | 2024-09-27 3:59PM EDT | 282.50 | 0.48 | 0.45 | 0.49 | +0.20 | +71.43% | 1,052 | 861 | 17.65% |
| V241004C00285000 | 2024-09-27 3:59PM EDT | 285.00 | 0.24 | 0.22 | 0.25 | +0.06 | +33.33% | 988 | 341 | 17.97% |
| V241004C00287500 | 2024-09-27 3:55PM EDT | 287.50 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 351 | 688 | 18.56% |
| V241004C00290000 | 2024-09-27 3:59PM EDT | 290.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 963 | 649 | 19.24% |
| V241004C00292500 | 2024-09-27 2:29PM EDT | 292.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 19 | 53 | 20.80% |
| V241004C00295000 | 2024-09-27 12:15PM EDT | 295.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 8 | 310 | 22.56% |
| V241004C00297500 | 2024-09-27 11:50AM EDT | 297.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 43 | 24.81% |
| V241004C00300000 | 2024-09-27 3:14PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 594 | 26.17% |
| V241004C00302500 | 2024-09-25 1:48PM EDT | 302.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 28.32% |
| V241004C00305000 | 2024-09-26 9:36AM EDT | 305.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 328 | 30.47% |
| V241004C00310000 | 2024-09-26 2:17PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 34.77% |
| V241004C00315000 | 2024-09-19 9:32AM EDT | 315.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 38.67% |
| V241004C00320000 | 2024-09-19 10:34AM EDT | 320.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.13% |
| V241004C00355000 | 2024-09-09 1:52PM EDT | 355.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.55% |
| V241004C00360000 | 2024-09-23 11:56AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 97.75% |
Opzioni di venditaper4 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V241004P00205000 | 2024-09-25 12:04PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 19 | 74.22% |
| V241004P00210000 | 2024-09-18 1:50PM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 102.64% |
| V241004P00230000 | 2024-09-26 2:32PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 240 | 50.78% |
| V241004P00235000 | 2024-09-27 2:47PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 23 | 339 | 45.31% |
| V241004P00240000 | 2024-09-27 11:19AM EDT | 240.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 6 | 474 | 41.21% |
| V241004P00245000 | 2024-09-27 1:48PM EDT | 245.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 40 | 349 | 36.72% |
| V241004P00250000 | 2024-09-27 3:52PM EDT | 250.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 114 | 420 | 32.52% |
| V241004P00255000 | 2024-09-27 3:52PM EDT | 255.00 | 0.11 | 0.09 | 0.11 | -0.13 | -54.17% | 69 | 385 | 28.61% |
| V241004P00260000 | 2024-09-27 3:55PM EDT | 260.00 | 0.18 | 0.17 | 0.19 | -0.25 | -58.14% | 672 | 1,259 | 24.81% |
| V241004P00265000 | 2024-09-27 3:58PM EDT | 265.00 | 0.35 | 0.34 | 0.37 | -0.50 | -58.82% | 3,875 | 1,453 | 21.14% |
| V241004P00267500 | 2024-09-27 3:58PM EDT | 267.50 | 0.57 | 0.54 | 0.58 | -0.68 | -54.40% | 7,368 | 628 | 19.75% |
| V241004P00270000 | 2024-09-27 3:58PM EDT | 270.00 | 0.90 | 0.88 | 0.94 | -1.05 | -53.85% | 4,712 | 3,027 | 18.58% |
| V241004P00272500 | 2024-09-27 3:59PM EDT | 272.50 | 1.50 | 1.48 | 1.56 | -1.75 | -53.85% | 2,555 | 468 | 17.76% |
| V241004P00275000 | 2024-09-27 3:59PM EDT | 275.00 | 2.46 | 2.39 | 2.49 | -1.94 | -44.09% | 2,892 | 1,049 | 16.94% |
| V241004P00277500 | 2024-09-27 3:59PM EDT | 277.50 | 3.75 | 3.65 | 3.85 | -2.34 | -38.42% | 772 | 1,700 | 16.48% |
| V241004P00280000 | 2024-09-27 3:59PM EDT | 280.00 | 5.55 | 4.45 | 5.70 | -2.45 | -30.62% | 95 | 329 | 16.97% |
| V241004P00282500 | 2024-09-27 2:24PM EDT | 282.50 | 7.50 | 7.45 | 7.75 | -3.30 | -30.56% | 6 | 24 | 16.82% |
| V241004P00285000 | 2024-09-27 10:55AM EDT | 285.00 | 7.80 | 9.70 | 10.15 | -4.49 | -36.53% | 10 | 37 | 19.14% |
| V241004P00287500 | 2024-09-26 2:42PM EDT | 287.50 | 11.40 | 11.80 | 12.60 | -3.93 | -25.64% | 1 | 2 | 21.68% |
| V241004P00290000 | 2024-09-27 12:46PM EDT | 290.00 | 13.31 | 13.90 | 15.05 | -5.69 | -29.95% | 4 | 4 | 23.83% |
| V241004P00292500 | 2024-09-25 10:29AM EDT | 292.50 | 23.40 | 16.45 | 17.55 | 0.00 | - | 20 | 1 | 26.81% |
| V241004P00295000 | 2024-09-26 1:07PM EDT | 295.00 | 23.05 | 19.00 | 20.05 | 0.00 | - | 1 | 0 | 29.74% |
© 2024 Yahoo. Tutti i diritti riservati.