Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.367,84 +364,34 (+0,59%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00230000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 47.00 | 40.50 | 43.65 | 0.00 | - | - | 1 | 88.92% |
| V240621C00230000 | 2024-05-29 10:53AM EDT | 2024-06-21 | 41.25 | 41.00 | 44.25 | 0.00 | - | 2 | 316 | 57.18% |
| V240719C00230000 | 2024-05-13 2:30PM EDT | 2024-07-19 | 51.45 | 42.05 | 45.40 | 0.00 | - | 5 | 14 | 43.49% |
| V240920C00230000 | 2024-05-31 1:13PM EDT | 2024-09-20 | 44.46 | 46.25 | 47.65 | -0.54 | -1.20% | 30 | 73 | 35.23% |
| V241018C00230000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 46.45 | 47.40 | 48.95 | 0.00 | - | 5 | 9 | 34.49% |
| V241115C00230000 | 2024-05-30 10:58AM EDT | 2024-11-15 | 47.39 | 48.75 | 50.30 | 0.00 | - | 1 | 26 | 34.16% |
| V241220C00230000 | 2024-05-13 1:07PM EDT | 2024-12-20 | 57.55 | 50.10 | 51.80 | 0.00 | - | 10 | 12 | 33.67% |
| V250117C00230000 | 2024-05-29 10:59AM EDT | 2025-01-17 | 50.38 | 51.35 | 52.65 | 0.00 | - | 1 | 2,178 | 32.90% |
| V250321C00230000 | 2024-05-22 3:24PM EDT | 2025-03-21 | 58.43 | 53.30 | 56.75 | 0.00 | - | 1 | 40 | 34.67% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 2025-05-16 | 57.50 | 55.40 | 57.35 | 0.00 | - | 3 | 9 | 32.50% |
| V250620C00230000 | 2024-05-29 10:56AM EDT | 2025-06-20 | 57.25 | 56.00 | 59.75 | 0.00 | - | 1 | 49 | 33.68% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 63.30 | 65.10 | 0.00 | - | 1 | 3 | 35.58% |
| V260116C00230000 | 2024-05-30 11:42AM EDT | 2026-01-16 | 65.47 | 64.00 | 68.00 | 0.00 | - | 1 | 121 | 34.34% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00230000 | 2024-05-16 10:45AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 57.91% |
| V240614P00230000 | 2024-05-30 11:49AM EDT | 2024-06-14 | 0.09 | 0.02 | 1.30 | 0.00 | - | 31 | 34 | 54.88% |
| V240621P00230000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | -0.01 | -11.11% | 1 | 1,852 | 31.93% |
| V240719P00230000 | 2024-05-30 2:31PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.23 | 0.00 | - | 1 | 94 | 24.07% |
| V240920P00230000 | 2024-05-31 12:36PM EDT | 2024-09-20 | 1.07 | 0.76 | 0.95 | +0.07 | +7.00% | 1 | 851 | 21.05% |
| V241018P00230000 | 2024-05-28 1:17PM EDT | 2024-10-18 | 1.33 | 1.04 | 1.24 | 0.00 | - | 3 | 94 | 20.09% |
| V241115P00230000 | 2024-05-30 3:14PM EDT | 2024-11-15 | 2.16 | 1.84 | 1.99 | 0.00 | - | 18 | 165 | 20.84% |
| V241220P00230000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 2.64 | 2.12 | 2.50 | +0.11 | +4.35% | 1 | 109 | 20.31% |
| V250117P00230000 | 2024-05-29 1:01PM EDT | 2025-01-17 | 3.20 | 2.71 | 2.91 | +0.09 | +2.89% | 30 | 2,504 | 19.98% |
| V250321P00230000 | 2024-05-31 10:29AM EDT | 2025-03-21 | 4.40 | 3.65 | 4.50 | +0.20 | +4.76% | 1 | 213 | 20.61% |
| V250516P00230000 | 2024-05-28 10:05AM EDT | 2025-05-16 | 5.12 | 3.50 | 5.25 | 0.00 | - | 1 | 146 | 20.03% |
| V250620P00230000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 5.55 | 4.30 | 5.85 | 0.00 | - | 6 | 477 | 19.94% |
| V250919P00230000 | 2024-05-29 2:50PM EDT | 2025-09-19 | 7.35 | 4.95 | 7.25 | 0.00 | - | 1 | 36 | 19.63% |
| V260116P00230000 | 2024-05-30 11:02AM EDT | 2026-01-16 | 8.95 | 8.30 | 9.10 | 0.00 | - | 21 | 887 | 19.45% |
© 2024 Yahoo. Tutti i diritti riservati.