Italia markets open in 7 hours 47 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.874,40 -2.069,93 (-3,34%) CMC Crypto 200
1.384,34 -39,76 (-2,79%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00160000 | 2024-04-17 9:30AM EDT | 160.00 | 113.65 | 114.00 | 117.15 | 0.00 | - | 2 | 2 | 305.86% |
| V240426C00230000 | 2024-03-27 10:11AM EDT | 230.00 | 50.65 | 44.05 | 47.15 | +1.25 | +2.53% | 1 | 1 | 120.31% |
| V240426C00245000 | 2024-03-27 10:01AM EDT | 245.00 | 35.78 | 29.25 | 31.30 | 0.00 | - | 1 | 2 | 71.68% |
| V240426C00250000 | 2024-04-24 9:50AM EDT | 250.00 | 29.60 | 24.25 | 26.30 | +5.19 | +21.26% | 4 | 11 | 61.23% |
| V240426C00252500 | 2024-04-19 11:59AM EDT | 252.50 | 17.83 | 21.80 | 23.75 | 0.00 | - | 2 | 2 | 55.96% |
| V240426C00255000 | 2024-04-24 2:18PM EDT | 255.00 | 21.03 | 19.30 | 21.30 | +2.77 | +15.17% | 3 | 5 | 51.66% |
| V240426C00257500 | 2024-04-23 3:51PM EDT | 257.50 | 22.65 | 16.80 | 18.55 | +3.40 | +17.66% | 1 | 3 | 64.80% |
| V240426C00260000 | 2024-04-24 2:31PM EDT | 260.00 | 15.88 | 14.30 | 16.35 | +0.96 | +6.43% | 22 | 38 | 63.28% |
| V240426C00262500 | 2024-04-24 3:35PM EDT | 262.50 | 13.89 | 11.85 | 13.60 | +0.71 | +5.39% | 4 | 12 | 52.00% |
| V240426C00265000 | 2024-04-24 3:19PM EDT | 265.00 | 11.37 | 9.40 | 11.10 | +0.67 | +6.26% | 48 | 72 | 44.90% |
| V240426C00267500 | 2024-04-24 2:54PM EDT | 267.50 | 8.85 | 7.00 | 8.75 | -0.32 | -3.49% | 36 | 105 | 39.62% |
| V240426C00270000 | 2024-04-24 3:33PM EDT | 270.00 | 6.62 | 4.85 | 6.10 | -0.55 | -7.67% | 270 | 511 | 29.74% |
| V240426C00272500 | 2024-04-24 3:57PM EDT | 272.50 | 3.43 | 2.90 | 4.15 | -2.27 | -39.82% | 514 | 665 | 27.32% |
| V240426C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 1.68 | 1.75 | 2.07 | -2.87 | -63.08% | 1,756 | 1,998 | 20.70% |
| V240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 0.71 | 0.68 | 0.95 | -2.54 | -78.15% | 1,916 | 1,289 | 19.46% |
| V240426C00280000 | 2024-04-24 3:58PM EDT | 280.00 | 0.43 | 0.23 | 0.37 | -2.09 | -82.94% | 3,275 | 2,581 | 19.04% |
| V240426C00282500 | 2024-04-24 3:56PM EDT | 282.50 | 0.15 | 0.11 | 0.23 | -1.55 | -91.18% | 2,206 | 1,328 | 22.02% |
| V240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 0.06 | 0.05 | 0.09 | -1.08 | -94.74% | 5,583 | 1,986 | 22.36% |
| V240426C00287500 | 2024-04-24 3:56PM EDT | 287.50 | 0.04 | 0.02 | 0.09 | -0.76 | -95.00% | 919 | 1,002 | 26.76% |
| V240426C00290000 | 2024-04-24 3:56PM EDT | 290.00 | 0.03 | 0.03 | 0.05 | -0.47 | -94.00% | 3,402 | 1,438 | 28.13% |
| V240426C00292500 | 2024-04-24 2:03PM EDT | 292.50 | 0.02 | 0.01 | 0.06 | -0.31 | -93.94% | 336 | 972 | 32.81% |
| V240426C00295000 | 2024-04-24 3:59PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 876 | 688 | 31.64% |
| V240426C00297500 | 2024-04-24 12:30PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 120 | 247 | 32.81% |
| V240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 134 | 1,436 | 35.94% |
| V240426C00302500 | 2024-04-24 9:53AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 21 | 51 | 38.28% |
| V240426C00305000 | 2024-04-24 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 259 | 41.41% |
| V240426C00307500 | 2024-04-23 3:49PM EDT | 307.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 12 | 47.66% |
| V240426C00310000 | 2024-04-24 1:24PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 97 | 47.66% |
| V240426C00315000 | 2024-04-24 10:25AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 178 | 50.00% |
| V240426C00320000 | 2024-04-23 3:22PM EDT | 320.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 49 | 74.22% |
| V240426C00350000 | 2024-04-16 1:20PM EDT | 350.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | - | 1 | 110.94% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 200.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 146.48% |
| V240426P00205000 | 2024-04-16 9:55AM EDT | 205.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 136.33% |
| V240426P00210000 | 2024-04-16 9:55AM EDT | 210.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 2 | 126.17% |
| V240426P00215000 | 2024-04-16 9:54AM EDT | 215.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 2 | 116.41% |
| V240426P00220000 | 2024-04-18 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 106.64% |
| V240426P00225000 | 2024-04-23 3:32PM EDT | 225.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 201 | 268 | 97.27% |
| V240426P00230000 | 2024-04-23 2:56PM EDT | 230.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 35 | 87.70% |
| V240426P00235000 | 2024-04-23 3:57PM EDT | 235.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 24 | 102 | 78.32% |
| V240426P00237500 | 2024-04-23 3:54PM EDT | 237.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 11 | 73.83% |
| V240426P00240000 | 2024-04-24 2:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 182 | 50.00% |
| V240426P00242500 | 2024-04-23 3:57PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 52 | 50.00% |
| V240426P00245000 | 2024-04-24 11:26AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 84 | 353 | 46.88% |
| V240426P00247500 | 2024-04-24 10:16AM EDT | 247.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 137 | 292 | 46.09% |
| V240426P00250000 | 2024-04-24 3:35PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 304 | 584 | 42.19% |
| V240426P00252500 | 2024-04-24 3:41PM EDT | 252.50 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 106 | 435 | 40.04% |
| V240426P00255000 | 2024-04-24 3:58PM EDT | 255.00 | 0.03 | 0.02 | 0.07 | -0.19 | -86.36% | 341 | 853 | 40.43% |
| V240426P00257500 | 2024-04-24 3:48PM EDT | 257.50 | 0.03 | 0.03 | 0.05 | -0.29 | -90.62% | 430 | 957 | 34.18% |
| V240426P00260000 | 2024-04-24 3:59PM EDT | 260.00 | 0.05 | 0.05 | 0.08 | -0.50 | -90.91% | 1,114 | 2,148 | 32.13% |
| V240426P00262500 | 2024-04-24 3:48PM EDT | 262.50 | 0.07 | 0.05 | 0.08 | -0.79 | -91.86% | 676 | 910 | 27.54% |
| V240426P00265000 | 2024-04-24 3:59PM EDT | 265.00 | 0.08 | 0.06 | 0.10 | -1.24 | -93.94% | 1,074 | 1,508 | 23.73% |
| V240426P00267500 | 2024-04-24 3:58PM EDT | 267.50 | 0.19 | 0.11 | 0.20 | -1.79 | -90.40% | 1,289 | 515 | 21.92% |
| V240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 0.37 | 0.29 | 0.44 | -2.49 | -87.06% | 2,151 | 1,300 | 20.68% |
| V240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 0.86 | 0.70 | 0.84 | -2.94 | -77.37% | 2,253 | 969 | 18.48% |
| V240426P00275000 | 2024-04-24 3:59PM EDT | 275.00 | 1.89 | 1.56 | 1.76 | -3.21 | -62.94% | 2,312 | 2,096 | 17.80% |
| V240426P00277500 | 2024-04-24 3:59PM EDT | 277.50 | 3.35 | 2.84 | 3.25 | -3.14 | -48.38% | 1,190 | 145 | 17.36% |
| V240426P00280000 | 2024-04-24 3:38PM EDT | 280.00 | 4.00 | 4.45 | 5.90 | -3.99 | -49.94% | 357 | 583 | 27.05% |
| V240426P00282500 | 2024-04-24 3:58PM EDT | 282.50 | 7.00 | 6.65 | 8.35 | -2.72 | -27.98% | 596 | 73 | 33.42% |
| V240426P00285000 | 2024-04-24 3:12PM EDT | 285.00 | 9.06 | 9.15 | 10.85 | -2.49 | -21.56% | 67 | 73 | 39.94% |
| V240426P00290000 | 2024-04-24 2:43PM EDT | 290.00 | 14.30 | 14.15 | 15.85 | -1.92 | -11.84% | 30 | 12 | 52.00% |
| V240426P00295000 | 2024-04-24 2:55PM EDT | 295.00 | 19.35 | 18.85 | 20.90 | -2.20 | -10.21% | 1 | 2 | 64.21% |
| V240426P00300000 | 2024-04-24 2:55PM EDT | 300.00 | 24.35 | 23.85 | 25.90 | -1.81 | -6.92% | 5 | 2 | 74.80% |
© 2024 Yahoo. Tutti i diritti riservati.