Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.998,04 +154,38 (+0,25%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00270000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.46 | 2.51 | 2.71 | -0.84 | -25.45% | 153 | 3,373 | 17.10% |
| V240628C00270000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 4.00 | 3.60 | 4.80 | -0.35 | -8.05% | 38 | 354 | 21.92% |
| V240705C00270000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 4.50 | 4.40 | 4.65 | -0.87 | -16.20% | 16 | 93 | 17.08% |
| V240712C00270000 | 2024-06-14 3:17PM EDT | 2024-07-12 | 5.64 | 5.15 | 6.45 | -0.09 | -1.57% | 7 | 54 | 20.84% |
| V240719C00270000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 6.00 | 6.05 | 6.25 | -0.59 | -8.95% | 20 | 756 | 17.96% |
| V240726C00270000 | 2024-06-14 10:50AM EDT | 2024-07-26 | 7.65 | 7.25 | 8.05 | -1.30 | -14.53% | 1 | 14 | 21.34% |
| V240816C00270000 | 2024-06-14 1:20PM EDT | 2024-08-16 | 10.05 | 9.35 | 9.60 | -0.10 | -0.99% | 162 | 464 | 20.85% |
| V240920C00270000 | 2024-06-14 12:49PM EDT | 2024-09-20 | 12.33 | 11.80 | 12.00 | +0.08 | +0.65% | 16 | 300 | 20.99% |
| V241018C00270000 | 2024-06-14 10:15AM EDT | 2024-10-18 | 14.00 | 13.60 | 14.35 | -0.40 | -2.78% | 2 | 890 | 22.22% |
| V241115C00270000 | 2024-06-13 1:58PM EDT | 2024-11-15 | 16.15 | 15.75 | 16.95 | 0.00 | - | 8 | 216 | 23.82% |
| V241220C00270000 | 2024-06-14 3:04PM EDT | 2024-12-20 | 18.25 | 17.95 | 18.95 | +0.66 | +3.75% | 8 | 93 | 24.08% |
| V250117C00270000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 20.05 | 19.30 | 19.85 | +0.65 | +3.35% | 5 | 795 | 23.55% |
| V250321C00270000 | 2024-06-06 1:44PM EDT | 2025-03-21 | 27.45 | 22.05 | 24.35 | 0.00 | - | 2 | 30 | 25.52% |
| V250516C00270000 | 2024-06-13 11:49AM EDT | 2025-05-16 | 25.75 | 25.80 | 27.35 | 0.00 | - | 3 | 63 | 26.21% |
| V250620C00270000 | 2024-06-12 1:44PM EDT | 2025-06-20 | 28.20 | 27.35 | 28.25 | 0.00 | - | 1 | 222 | 25.77% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 32.70 | 35.60 | 0.00 | - | 1 | 10 | 29.22% |
| V260116C00270000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 37.02 | 36.35 | 37.65 | -0.10 | -0.27% | 1 | 203 | 27.57% |
| V260618C00270000 | 2024-06-14 3:51PM EDT | 2026-06-18 | 43.07 | 40.95 | 44.95 | -0.32 | -0.74% | 1 | 4 | 29.39% |
| V261218C00270000 | 2024-06-13 12:12PM EDT | 2026-12-18 | 49.15 | 46.85 | 50.90 | 0.00 | - | 4 | 10 | 29.86% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00270000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.92 | 1.68 | 1.85 | +0.27 | +16.36% | 442 | 3,555 | 15.65% |
| V240628P00270000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 2.70 | 2.53 | 2.76 | +0.20 | +8.00% | 45 | 342 | 15.13% |
| V240705P00270000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 3.10 | 2.82 | 3.25 | +0.10 | +3.33% | 13 | 127 | 14.15% |
| V240712P00270000 | 2024-06-14 3:09PM EDT | 2024-07-12 | 3.62 | 2.97 | 3.85 | +0.34 | +10.37% | 11 | 62 | 14.23% |
| V240719P00270000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.30 | 4.05 | 4.30 | +0.52 | +13.76% | 71 | 1,753 | 14.05% |
| V240726P00270000 | 2024-06-13 3:18PM EDT | 2024-07-26 | 5.48 | 5.10 | 5.65 | +0.53 | +10.71% | 12 | 58 | 16.54% |
| V240816P00270000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 6.85 | 6.60 | 6.85 | +0.40 | +6.20% | 57 | 2,930 | 16.15% |
| V240920P00270000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 7.80 | 7.90 | 8.15 | +0.10 | +1.30% | 6 | 797 | 15.26% |
| V241018P00270000 | 2024-06-14 3:44PM EDT | 2024-10-18 | 8.80 | 8.80 | 9.00 | +0.39 | +4.64% | 66 | 449 | 14.79% |
| V241115P00270000 | 2024-06-14 10:41AM EDT | 2024-11-15 | 10.78 | 10.15 | 10.70 | +0.68 | +6.73% | 1 | 211 | 15.81% |
| V241220P00270000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 11.53 | 11.10 | 11.65 | +0.48 | +4.34% | 6 | 134 | 15.49% |
| V250117P00270000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 11.87 | 11.90 | 12.20 | -0.53 | -4.27% | 104 | 3,046 | 15.12% |
| V250321P00270000 | 2024-06-12 11:33AM EDT | 2025-03-21 | 12.80 | 13.20 | 14.35 | 0.00 | - | 33 | 158 | 15.59% |
| V250516P00270000 | 2024-06-12 11:35AM EDT | 2025-05-16 | 14.30 | 14.85 | 15.80 | 0.00 | - | 4 | 37 | 15.64% |
| V250620P00270000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 15.30 | 15.15 | 16.75 | 0.00 | - | 3 | 205 | 15.76% |
| V250919P00270000 | 2024-05-15 3:51PM EDT | 2025-09-19 | 15.70 | 17.45 | 18.50 | 0.00 | - | 1 | 3 | 15.57% |
| V260116P00270000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 19.98 | 19.25 | 21.35 | +1.43 | +7.71% | 1 | 142 | 15.99% |
| V260618P00270000 | 2024-06-07 10:40AM EDT | 2026-06-18 | 20.28 | 21.35 | 25.50 | 0.00 | - | 1 | 1 | 16.96% |
| V261218P00270000 | 2024-06-07 10:06AM EDT | 2026-12-18 | 23.00 | 23.55 | 28.00 | 0.00 | - | 1 | 11 | 16.65% |
© 2024 Yahoo. Tutti i diritti riservati.