Italia markets close in 1 hour 40 minutes
FTSE MIB
32.884,54 +219,33 (+0,67%) Dow Jones
38.536,59 -52,57 (-0,14%) Nasdaq
17.641,46 -47,42 (-0,27%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,03 +0,58 (+0,74%) Bitcoin EUR
61.001,14 -1.173,23 (-1,89%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218C00135000 | 2024-06-13 2:27PM EDT | 135.00 | 148.20 | 144.50 | 149.50 | 0.00 | - | 2 | 2 | 48.29% |
| V261218C00140000 | 2024-06-04 11:17AM EDT | 140.00 | 145.25 | 140.00 | 145.50 | 0.00 | - | 2 | 15 | 47.61% |
| V261218C00150000 | 2024-05-24 12:21PM EDT | 150.00 | 140.20 | 132.00 | 137.00 | 0.00 | - | 5 | 5 | 45.57% |
| V261218C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 133.85 | 123.00 | 128.00 | 0.00 | - | - | 1 | 43.00% |
| V261218C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 122.15 | 111.50 | 116.00 | 0.00 | - | - | 1 | 40.74% |
| V261218C00180000 | 2024-06-12 10:07AM EDT | 180.00 | 114.90 | 106.50 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| V261218C00200000 | 2024-06-13 2:56PM EDT | 200.00 | 95.43 | 92.00 | 97.00 | 0.00 | - | 1 | 1 | 37.47% |
| V261218C00210000 | 2024-05-28 1:46PM EDT | 210.00 | 89.57 | 84.00 | 89.00 | 0.00 | - | 2 | 2 | 35.71% |
| V261218C00220000 | 2024-06-14 9:30AM EDT | 220.00 | 79.50 | 77.00 | 82.00 | 0.00 | - | 1 | 4 | 34.62% |
| V261218C00240000 | 2024-05-30 11:44AM EDT | 240.00 | 68.85 | 63.50 | 69.00 | 0.00 | - | 1 | 2 | 32.76% |
| V261218C00245000 | 2024-05-28 12:18PM EDT | 245.00 | 66.29 | 60.00 | 65.00 | 0.00 | - | 8 | 16 | 31.73% |
| V261218C00255000 | 2024-06-12 11:16AM EDT | 255.00 | 60.15 | 54.00 | 58.00 | 0.00 | - | 1 | 3 | 30.25% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 260.00 | 60.48 | 52.00 | 56.00 | 0.00 | - | - | 1 | 30.39% |
| V261218C00265000 | 2024-06-13 9:30AM EDT | 265.00 | 51.50 | 48.50 | 53.50 | 0.00 | - | 1 | 6 | 30.18% |
| V261218C00270000 | 2024-06-13 12:12PM EDT | 270.00 | 49.15 | 46.50 | 50.50 | 0.00 | - | 4 | 10 | 29.62% |
| V261218C00275000 | 2024-06-12 3:30PM EDT | 275.00 | 47.25 | 43.50 | 48.00 | 0.00 | - | 1 | 54 | 29.33% |
| V261218C00280000 | 2024-06-10 9:59AM EDT | 280.00 | 48.40 | 41.05 | 45.50 | 0.00 | - | 1 | 102 | 29.00% |
| V261218C00285000 | 2024-06-14 11:40AM EDT | 285.00 | 40.91 | 38.00 | 43.00 | 0.00 | - | - | 2 | 28.63% |
| V261218C00290000 | 2024-06-05 10:31AM EDT | 290.00 | 41.47 | 35.50 | 40.50 | 0.00 | - | 2 | 4 | 28.22% |
| V261218C00295000 | 2024-06-10 12:02PM EDT | 295.00 | 40.00 | 34.00 | 38.00 | 0.00 | - | 4 | 8 | 27.76% |
| V261218C00300000 | 2024-06-12 3:30PM EDT | 300.00 | 34.25 | 30.10 | 37.05 | 0.00 | - | 1 | 22 | 28.18% |
| V261218C00305000 | 2024-05-31 11:34AM EDT | 305.00 | 33.31 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 27.33% |
| V261218C00330000 | 2024-06-10 10:59AM EDT | 330.00 | 25.43 | 20.50 | 25.00 | 0.00 | - | - | 30 | 26.12% |
| V261218C00340000 | 2024-06-13 2:27PM EDT | 340.00 | 19.95 | 17.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| V261218C00350000 | 2024-05-28 2:10PM EDT | 350.00 | 19.62 | 15.15 | 19.50 | 0.00 | - | 13 | 18 | 25.47% |
| V261218C00360000 | 2024-05-24 3:02PM EDT | 360.00 | 17.68 | 0.00 | 17.00 | 0.00 | - | 1 | 1 | 25.08% |
| V261218C00410000 | 2024-05-29 11:33AM EDT | 410.00 | 7.08 | 4.45 | 9.45 | 0.00 | - | 1 | 3 | 24.63% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218P00135000 | 2024-06-10 3:54PM EDT | 135.00 | 1.60 | 0.88 | 2.76 | 0.00 | - | 4 | 9 | 29.85% |
| V261218P00140000 | 2024-06-11 12:35PM EDT | 140.00 | 1.93 | 1.04 | 3.05 | 0.00 | - | - | 5 | 29.19% |
| V261218P00180000 | 2024-06-12 1:49PM EDT | 180.00 | 4.50 | 2.00 | 6.70 | 0.00 | - | 1 | 6 | 24.92% |
| V261218P00210000 | 2024-06-10 3:13PM EDT | 210.00 | 7.72 | 6.55 | 10.90 | 0.00 | - | - | 10 | 21.75% |
| V261218P00220000 | 2024-06-06 2:37PM EDT | 220.00 | 10.00 | 7.85 | 13.25 | 0.00 | - | 1 | 7 | 21.16% |
| V261218P00225000 | 2024-06-12 12:14PM EDT | 225.00 | 9.20 | 9.50 | 14.00 | 0.00 | - | - | 1 | 20.44% |
| V261218P00250000 | 2024-06-12 3:49PM EDT | 250.00 | 18.00 | 14.80 | 22.00 | 0.00 | - | 4 | 5 | 19.11% |
| V261218P00255000 | 2024-06-07 9:30AM EDT | 255.00 | 18.26 | 18.00 | 22.50 | 0.00 | - | 3 | 3 | 17.97% |
| V261218P00260000 | 2024-06-10 3:01PM EDT | 260.00 | 20.20 | 17.80 | 25.60 | 0.00 | - | 1 | 4 | 18.37% |
| V261218P00265000 | 2024-06-06 9:56AM EDT | 265.00 | 22.00 | 21.60 | 25.95 | 0.00 | - | 2 | 2 | 17.04% |
| V261218P00270000 | 2024-06-07 10:06AM EDT | 270.00 | 23.00 | 23.50 | 28.00 | 0.00 | - | 1 | 11 | 16.67% |
| V261218P00275000 | 2024-06-14 2:44PM EDT | 275.00 | 26.65 | 25.50 | 30.00 | 0.00 | - | 1 | 5 | 16.19% |
| V261218P00280000 | 2024-06-12 9:39AM EDT | 280.00 | 27.75 | 27.50 | 32.50 | 0.00 | - | 3 | 5 | 15.93% |
| V261218P00285000 | 2024-05-24 11:45AM EDT | 285.00 | 30.90 | 30.00 | 35.00 | 0.00 | - | 59 | 179 | 15.60% |
| V261218P00290000 | 2024-05-22 12:38PM EDT | 290.00 | 32.02 | 32.55 | 37.45 | 0.00 | - | - | 50 | 15.14% |
© 2024 Yahoo. Tutti i diritti riservati.