Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.112,43 +416,48 (+0,68%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:275.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00275000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.64 | 0.44 | 0.73 | -0.46 | -41.82% | 377 | 2,657 | 16.26% |
| V240628C00275000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 1.50 | 1.51 | 1.69 | -0.48 | -24.24% | 1,220 | 278 | 16.71% |
| V240705C00275000 | 2024-06-14 3:40PM EDT | 2024-07-05 | 2.10 | 1.89 | 2.71 | -0.46 | -17.97% | 205 | 358 | 17.88% |
| V240712C00275000 | 2024-06-14 2:45PM EDT | 2024-07-12 | 3.05 | 2.62 | 3.05 | -0.13 | -4.09% | 43 | 91 | 16.61% |
| V240719C00275000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.65 | -0.45 | -11.25% | 126 | 1,814 | 16.71% |
| V240726C00275000 | 2024-06-13 10:22AM EDT | 2024-07-26 | 5.15 | 4.75 | 5.55 | +0.15 | +3.00% | 1 | 19 | 20.62% |
| V240802C00275000 | 2024-06-14 11:32AM EDT | 2024-08-02 | 6.00 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 20.75% |
| V240816C00275000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 7.00 | 6.75 | 6.95 | -0.08 | -1.13% | 34 | 450 | 19.96% |
| V240920C00275000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 9.40 | 9.05 | 9.25 | -0.05 | -0.53% | 15 | 426 | 20.12% |
| V241220C00275000 | 2024-06-13 2:37PM EDT | 2024-12-20 | 15.70 | 15.10 | 15.45 | 0.00 | - | 41 | 96 | 22.46% |
| V250117C00275000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 17.10 | 16.70 | 17.00 | -0.55 | -3.12% | 8 | 4,529 | 22.82% |
| V250321C00275000 | 2024-06-07 9:56AM EDT | 2025-03-21 | 25.53 | 19.10 | 20.75 | 0.00 | - | 1 | 67 | 24.05% |
| V250620C00275000 | 2024-06-14 10:59AM EDT | 2025-06-20 | 25.35 | 24.70 | 26.50 | -0.45 | -1.74% | 1 | 126 | 26.18% |
| V260116C00275000 | 2024-06-10 11:42AM EDT | 2026-01-16 | 38.16 | 33.10 | 35.25 | 0.00 | - | 1 | 117 | 27.37% |
| V260618C00275000 | 2024-05-30 11:17AM EDT | 2026-06-18 | 42.80 | 38.65 | 41.95 | 0.00 | - | 1 | 1 | 28.77% |
| V261218C00275000 | 2024-06-12 3:30PM EDT | 2026-12-18 | 47.25 | 44.25 | 48.40 | 0.00 | - | 1 | 54 | 29.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00275000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 5.09 | 4.70 | 5.10 | +0.69 | +15.68% | 65 | 3,105 | 16.55% |
| V240628P00275000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 5.39 | 5.25 | 6.10 | +0.29 | +5.69% | 16 | 172 | 17.10% |
| V240705P00275000 | 2024-06-13 3:12PM EDT | 2024-07-05 | 5.21 | 5.05 | 6.10 | 0.00 | - | 19 | 19 | 13.79% |
| V240712P00275000 | 2024-06-13 1:29PM EDT | 2024-07-12 | 6.48 | 4.75 | 6.55 | +0.67 | +11.53% | 1 | 30 | 13.56% |
| V240719P00275000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 6.45 | 6.60 | 6.85 | +0.27 | +4.37% | 25 | 1,359 | 13.07% |
| V240726P00275000 | 2024-06-13 2:40PM EDT | 2024-07-26 | 7.51 | 7.60 | 8.25 | 0.00 | - | 5 | 8 | 15.97% |
| V240802P00275000 | 2024-06-13 9:40AM EDT | 2024-08-02 | 8.20 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 16.61% |
| V240816P00275000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 9.30 | 8.15 | 9.35 | +0.65 | +7.51% | 67 | 529 | 15.54% |
| V240920P00275000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 10.35 | 10.20 | 10.45 | +0.40 | +4.02% | 16 | 1,111 | 14.44% |
| V241220P00275000 | 2024-06-13 2:12PM EDT | 2024-12-20 | 13.20 | 13.30 | 13.90 | 0.00 | - | 15 | 94 | 14.87% |
| V250117P00275000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 14.10 | 13.80 | 14.55 | -0.15 | -1.05% | 1 | 1,102 | 14.66% |
| V250321P00275000 | 2024-06-12 11:39AM EDT | 2025-03-21 | 14.80 | 15.35 | 16.50 | 0.00 | - | 20 | 59 | 14.97% |
| V250620P00275000 | 2024-06-14 2:20PM EDT | 2025-06-20 | 18.10 | 17.30 | 19.00 | +0.05 | +0.28% | 1 | 59 | 15.31% |
| V260116P00275000 | 2024-06-04 3:26PM EDT | 2026-01-16 | 21.70 | 21.50 | 23.55 | 0.00 | - | 28 | 151 | 15.58% |
| V260618P00275000 | 2024-06-10 11:44AM EDT | 2026-06-18 | 23.20 | 23.50 | 27.00 | 0.00 | - | - | 1 | 16.11% |
| V261218P00275000 | 2024-06-14 2:44PM EDT | 2026-12-18 | 26.65 | 25.55 | 29.85 | +1.30 | +5.13% | 1 | 4 | 16.09% |
© 2024 Yahoo. Tutti i diritti riservati.