Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.537,05 +728,75 (+1,20%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 67.48% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 0.00% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 56.52% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 153.45 | 155.05 | 0.00 | - | 1 | 16 | 68.68% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 75.90% |
| V250117C00145000 | 2024-05-15 10:22AM EDT | 145.00 | 138.53 | 138.55 | 141.85 | 0.00 | - | 75 | 80 | 63.76% |
| V250117C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 134.86 | 133.75 | 135.55 | +8.09 | +6.38% | 60 | 46 | 59.16% |
| V250117C00155000 | 2024-05-15 10:23AM EDT | 155.00 | 128.89 | 127.95 | 130.90 | 0.00 | - | 25 | 28 | 55.82% |
| V250117C00160000 | 2024-05-15 11:22AM EDT | 160.00 | 125.83 | 124.20 | 126.05 | 0.00 | - | 26 | 95 | 55.64% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 118.10 | 121.35 | 0.00 | - | 3 | 32 | 51.93% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 114.65 | 116.60 | 0.00 | - | 1 | 51 | 52.22% |
| V250117C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 101.14 | 108.55 | 111.85 | 0.00 | - | 1 | 168 | 53.06% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 103.90 | 108.45 | 0.00 | - | 1 | 83 | 54.42% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 101.15 | 102.65 | 0.00 | - | 2 | 332 | 50.13% |
| V250117C00190000 | 2024-05-13 3:19PM EDT | 190.00 | 95.65 | 94.40 | 98.90 | 0.00 | - | 1 | 82 | 50.44% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-05-17 3:17PM EDT | 200.00 | 88.12 | 86.30 | 88.20 | +0.77 | +0.88% | 1 | 2,746 | 44.26% |
| V250117C00210000 | 2024-05-17 10:35AM EDT | 210.00 | 77.85 | 77.00 | 78.90 | -1.15 | -1.46% | 6 | 1,625 | 41.05% |
| V250117C00220000 | 2024-05-09 11:44AM EDT | 220.00 | 66.26 | 66.95 | 69.65 | 0.00 | - | 2 | 2,603 | 37.85% |
| V250117C00230000 | 2024-05-16 1:59PM EDT | 230.00 | 59.66 | 58.95 | 60.65 | 0.00 | - | 8 | 2,176 | 34.96% |
| V250117C00240000 | 2024-05-14 3:38PM EDT | 240.00 | 49.00 | 50.30 | 51.65 | 0.00 | - | 3 | 1,876 | 31.90% |
| V250117C00250000 | 2024-05-17 3:58PM EDT | 250.00 | 42.50 | 42.20 | 43.00 | -0.05 | -0.12% | 3 | 3,441 | 29.10% |
| V250117C00260000 | 2024-05-17 2:08PM EDT | 260.00 | 34.95 | 34.30 | 35.15 | +0.35 | +1.01% | 24 | 843 | 26.97% |
| V250117C00265000 | 2024-05-16 1:06PM EDT | 265.00 | 31.24 | 30.15 | 31.80 | 0.00 | - | 8 | 562 | 26.41% |
| V250117C00270000 | 2024-05-16 1:08PM EDT | 270.00 | 27.75 | 27.20 | 28.55 | 0.00 | - | 2 | 831 | 25.79% |
| V250117C00275000 | 2024-05-17 12:43PM EDT | 275.00 | 24.20 | 23.50 | 24.50 | -0.50 | -2.02% | 7 | 4,506 | 24.12% |
| V250117C00280000 | 2024-05-17 11:41AM EDT | 280.00 | 21.65 | 20.55 | 21.45 | -0.10 | -0.46% | 24 | 1,648 | 23.40% |
| V250117C00285000 | 2024-05-14 10:38AM EDT | 285.00 | 15.30 | 17.95 | 18.55 | 0.00 | - | 40 | 809 | 22.66% |
| V250117C00290000 | 2024-05-17 3:17PM EDT | 290.00 | 15.98 | 15.55 | 16.10 | +0.58 | +3.77% | 2 | 849 | 22.21% |
| V250117C00295000 | 2024-05-15 3:57PM EDT | 295.00 | 13.03 | 13.05 | 13.75 | -1.07 | -7.59% | 1 | 1,255 | 21.67% |
| V250117C00300000 | 2024-05-17 11:53AM EDT | 300.00 | 11.35 | 10.95 | 11.60 | -0.25 | -2.16% | 3 | 2,957 | 21.12% |
| V250117C00305000 | 2024-05-17 3:42PM EDT | 305.00 | 9.47 | 9.15 | 9.65 | -0.18 | -1.87% | 1 | 1,857 | 20.57% |
| V250117C00310000 | 2024-05-17 3:30PM EDT | 310.00 | 7.80 | 7.45 | 8.00 | -0.15 | -1.89% | 2 | 2,406 | 20.14% |
| V250117C00315000 | 2024-05-15 1:50PM EDT | 315.00 | 6.60 | 6.10 | 6.55 | 0.00 | - | 22 | 2,621 | 19.73% |
| V250117C00320000 | 2024-05-17 1:58PM EDT | 320.00 | 5.15 | 4.95 | 5.15 | -0.46 | -8.20% | 17 | 548 | 19.12% |
| V250117C00325000 | 2024-05-17 12:16PM EDT | 325.00 | 4.12 | 3.80 | 4.30 | -0.20 | -4.63% | 4 | 422 | 19.07% |
| V250117C00330000 | 2024-05-17 3:11PM EDT | 330.00 | 3.34 | 3.10 | 3.30 | -0.16 | -4.57% | 2 | 888 | 18.55% |
| V250117C00335000 | 2024-05-16 1:22PM EDT | 335.00 | 2.59 | 2.45 | 2.63 | 0.00 | - | 1 | 812 | 18.35% |
| V250117C00340000 | 2024-05-16 1:36PM EDT | 340.00 | 2.05 | 1.93 | 2.06 | 0.00 | - | 1 | 542 | 18.12% |
| V250117C00345000 | 2024-05-16 1:29PM EDT | 345.00 | 1.60 | 1.51 | 1.63 | 0.00 | - | 1 | 20 | 17.99% |
| V250117C00350000 | 2024-05-17 9:36AM EDT | 350.00 | 1.36 | 1.18 | 1.29 | +0.09 | +7.09% | 11 | 155 | 17.91% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.93 | 1.03 | 0.00 | - | 4 | 19 | 17.88% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.72 | 0.82 | 0.00 | - | 1 | 102 | 17.87% |
| V250117C00365000 | 2024-05-06 1:06PM EDT | 365.00 | 0.47 | 0.57 | 0.73 | 0.00 | - | 1 | 47 | 18.23% |
| V250117C00370000 | 2024-05-16 11:13AM EDT | 370.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 190 | 18.32% |
| V250117C00380000 | 2024-05-16 11:13AM EDT | 380.00 | 0.45 | 0.29 | 0.43 | 0.00 | - | 1 | 110 | 18.67% |
| V250117C00390000 | 2024-05-03 3:08PM EDT | 390.00 | 0.22 | 0.20 | 0.32 | 0.00 | - | 3 | 23 | 19.09% |
| V250117C00400000 | 2024-05-06 1:57PM EDT | 400.00 | 0.17 | 0.14 | 0.25 | 0.00 | - | 5 | 51 | 19.62% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 22.41% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.04 | 0.48 | 0.00 | - | 2 | 7 | 23.96% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.03 | 0.46 | 0.00 | - | 1 | 2 | 24.94% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-05-14 3:35PM EDT | 90.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 171 | 50.20% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 54.98% |
| V250117P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 25 | 277 | 52.49% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 52.00% |
| V250117P00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 37 | 81 | 52.69% |
| V250117P00115000 | 2024-05-08 12:14PM EDT | 115.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 5 | 166 | 50.68% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 4 | 88 | 48.63% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 47.51% |
| V250117P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 10 | 2,421 | 44.97% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 487 | 43.36% |
| V250117P00140000 | 2024-05-15 12:31PM EDT | 140.00 | 0.21 | 0.08 | 0.52 | 0.00 | - | 5 | 217 | 41.65% |
| V250117P00145000 | 2024-05-10 9:44AM EDT | 145.00 | 0.28 | 0.01 | 0.55 | 0.00 | - | 1 | 242 | 40.11% |
| V250117P00150000 | 2024-05-17 1:21PM EDT | 150.00 | 0.11 | 0.12 | 0.58 | -0.16 | -59.26% | 60 | 182 | 38.57% |
| V250117P00155000 | 2024-05-15 3:43PM EDT | 155.00 | 0.33 | 0.14 | 0.36 | 0.00 | - | 73 | 224 | 34.18% |
| V250117P00160000 | 2024-05-15 3:06PM EDT | 160.00 | 0.38 | 0.27 | 0.41 | 0.00 | - | 14 | 675 | 33.15% |
| V250117P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.40 | 0.23 | 0.46 | 0.00 | - | 1 | 374 | 32.08% |
| V250117P00170000 | 2024-05-10 12:55PM EDT | 170.00 | 0.46 | 0.29 | 0.51 | 0.00 | - | 10 | 935 | 30.98% |
| V250117P00175000 | 2024-05-07 11:11AM EDT | 175.00 | 0.58 | 0.44 | 0.57 | 0.00 | - | 1 | 208 | 29.94% |
| V250117P00180000 | 2024-05-15 12:27PM EDT | 180.00 | 0.56 | 0.50 | 0.60 | -0.02 | -3.45% | 5 | 417 | 28.61% |
| V250117P00185000 | 2024-05-10 12:55PM EDT | 185.00 | 0.71 | 0.58 | 0.69 | 0.00 | - | 7 | 616 | 27.75% |
| V250117P00190000 | 2024-05-15 3:31PM EDT | 190.00 | 0.78 | 0.66 | 0.81 | 0.00 | - | 10 | 431 | 26.99% |
| V250117P00195000 | 2024-05-09 10:39AM EDT | 195.00 | 1.00 | 0.78 | 0.91 | 0.00 | - | 10 | 469 | 26.03% |
| V250117P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 0.96 | 0.90 | 1.03 | 0.00 | - | 2 | 1,508 | 25.10% |
| V250117P00210000 | 2024-05-17 10:36AM EDT | 210.00 | 1.25 | 1.21 | 1.34 | -0.05 | -3.85% | 11 | 2,895 | 23.37% |
| V250117P00220000 | 2024-05-15 1:31PM EDT | 220.00 | 1.71 | 1.66 | 1.78 | 0.00 | - | 15 | 2,670 | 21.75% |
| V250117P00230000 | 2024-05-16 3:59PM EDT | 230.00 | 2.45 | 2.32 | 2.46 | 0.00 | - | 3 | 2,494 | 20.36% |
| V250117P00240000 | 2024-05-15 1:53PM EDT | 240.00 | 3.29 | 3.05 | 3.40 | 0.00 | - | 32 | 6,579 | 19.00% |
| V250117P00250000 | 2024-05-16 11:22AM EDT | 250.00 | 4.62 | 4.40 | 4.80 | 0.00 | - | 8 | 3,399 | 17.80% |
| V250117P00260000 | 2024-05-17 3:27PM EDT | 260.00 | 6.60 | 6.35 | 6.75 | +0.08 | +1.23% | 5 | 2,156 | 16.64% |
| V250117P00265000 | 2024-05-16 11:37AM EDT | 265.00 | 7.77 | 7.55 | 8.00 | 0.00 | - | 9 | 1,725 | 16.07% |
| V250117P00270000 | 2024-05-17 12:16PM EDT | 270.00 | 9.42 | 9.00 | 9.60 | -0.08 | -0.84% | 3 | 3,105 | 15.68% |
| V250117P00275000 | 2024-05-10 9:49AM EDT | 275.00 | 11.79 | 10.65 | 11.30 | 0.00 | - | 1 | 1,177 | 15.12% |
| V250117P00280000 | 2024-05-17 10:50AM EDT | 280.00 | 12.91 | 12.50 | 13.20 | -0.24 | -1.83% | 10 | 1,213 | 14.49% |
| V250117P00285000 | 2024-05-14 3:43PM EDT | 285.00 | 16.55 | 14.65 | 15.35 | 0.00 | - | 60 | 688 | 13.83% |
| V250117P00290000 | 2024-05-16 12:13PM EDT | 290.00 | 17.35 | 17.05 | 17.80 | 0.00 | - | 8 | 269 | 13.14% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 19.60 | 20.55 | 0.00 | - | 1 | 152 | 12.38% |
| V250117P00300000 | 2024-05-15 1:57PM EDT | 300.00 | 22.95 | 22.75 | 24.60 | 0.00 | - | 1 | 125 | 12.84% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 26.05 | 27.55 | 0.00 | - | 2 | 17 | 11.38% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 23.66% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 34.30 | 36.20 | 0.00 | - | 4 | 112 | 11.26% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 17.40% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 44.00 | 46.10 | 0.00 | - | 1 | 0 | 13.09% |
| V250117P00330000 | 2024-04-29 2:30PM EDT | 330.00 | 57.47 | 47.90 | 52.25 | 0.00 | - | 1 | 3 | 16.76% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 24.15% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 25.48% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 22.74% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 28.51% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 30.66% |
| V250117P00370000 | 2024-05-16 3:50PM EDT | 370.00 | 89.59 | 88.40 | 91.35 | 0.00 | - | 19 | 1 | 21.81% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 43.77% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 51.25% |
© 2024 Yahoo. Tutti i diritti riservati.