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
62.331,58 +59,08 (+0,09%)
Visa Inc. (V)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607C00280000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.31 | -0.09 | -27.27% | 309 | 661 | 15.85% |
| V240614C00280000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.95 | 0.83 | 1.00 | +0.11 | +13.10% | 137 | 473 | 16.55% |
| V240621C00280000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.38 | 1.29 | 1.46 | +0.13 | +10.40% | 146 | 6,241 | 15.87% |
| V240628C00280000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 1.58 | 1.72 | 2.02 | -0.12 | -7.06% | 16 | 788 | 16.03% |
| V240705C00280000 | 2024-05-31 1:54PM EDT | 2024-07-05 | 1.70 | 2.05 | 2.85 | -0.10 | -5.56% | 142 | 15 | 17.19% |
| V240712C00280000 | 2024-05-31 3:25PM EDT | 2024-07-12 | 2.51 | 1.23 | 4.55 | -0.08 | -3.09% | 3 | 1 | 20.72% |
| V240719C00280000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.60 | +0.22 | +6.71% | 475 | 1,550 | 16.61% |
| V240920C00280000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 8.00 | 8.20 | 8.50 | -0.03 | -0.37% | 12 | 2,415 | 19.49% |
| V241018C00280000 | 2024-05-31 3:37PM EDT | 2024-10-18 | 10.00 | 9.80 | 10.15 | +0.55 | +5.82% | 136 | 578 | 19.92% |
| V241115C00280000 | 2024-05-31 9:54AM EDT | 2024-11-15 | 11.06 | 12.15 | 12.70 | -0.89 | -7.45% | 16 | 262 | 21.67% |
| V241220C00280000 | 2024-05-31 1:26PM EDT | 2024-12-20 | 13.05 | 14.05 | 14.65 | -0.80 | -5.78% | 3 | 217 | 22.13% |
| V250117C00280000 | 2024-05-31 1:05PM EDT | 2025-01-17 | 15.20 | 15.65 | 16.30 | +0.26 | +1.74% | 3 | 1,635 | 22.66% |
| V250321C00280000 | 2024-05-29 10:22AM EDT | 2025-03-21 | 18.10 | 17.75 | 20.15 | 0.00 | - | 35 | 69 | 24.03% |
| V250516C00280000 | 2024-05-31 12:42PM EDT | 2025-05-16 | 21.50 | 21.65 | 24.00 | -4.00 | -15.69% | 1 | 60 | 25.64% |
| V250620C00280000 | 2024-05-31 1:17PM EDT | 2025-06-20 | 23.30 | 23.20 | 25.25 | -0.87 | -3.60% | 1 | 96 | 25.57% |
| V250919C00280000 | 2024-05-29 9:39AM EDT | 2025-09-19 | 26.52 | 26.85 | 30.95 | 0.00 | - | 1 | 24 | 27.59% |
| V260116C00280000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 32.10 | 32.00 | 36.00 | -1.02 | -3.08% | 2 | 386 | 28.33% |
| V261218C00280000 | 2024-05-22 12:47PM EDT | 2026-12-18 | 50.80 | 44.50 | 49.50 | 0.00 | - | - | 100 | 30.50% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00280000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 9.54 | 6.95 | 9.75 | +0.34 | +3.70% | 23 | 101 | 33.57% |
| V240614P00280000 | 2024-05-29 11:14AM EDT | 2024-06-14 | 10.23 | 7.00 | 9.20 | -0.13 | -1.25% | 2 | 68 | 20.63% |
| V240621P00280000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 8.90 | 7.50 | 8.65 | -0.83 | -8.53% | 38 | 1,952 | 14.11% |
| V240628P00280000 | 2024-05-30 12:18PM EDT | 2024-06-28 | 9.55 | 7.45 | 10.15 | 0.00 | - | 4 | 30 | 18.32% |
| V240705P00280000 | 2024-05-23 9:41AM EDT | 2024-07-05 | 6.80 | 7.60 | 9.40 | 0.00 | - | - | 1 | 13.78% |
| V240719P00280000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 9.91 | 8.65 | 9.85 | -0.49 | -4.71% | 7 | 966 | 12.99% |
| V240920P00280000 | 2024-05-31 12:17PM EDT | 2024-09-20 | 13.98 | 11.40 | 12.90 | +0.68 | +5.11% | 8 | 1,022 | 14.12% |
| V241018P00280000 | 2024-05-31 1:53PM EDT | 2024-10-18 | 14.50 | 12.50 | 12.95 | +0.75 | +5.45% | 33 | 499 | 12.71% |
| V241115P00280000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 14.10 | 13.90 | 14.50 | 0.00 | - | 11 | 552 | 13.79% |
| V241220P00280000 | 2024-05-31 10:07AM EDT | 2024-12-20 | 16.95 | 14.75 | 15.40 | +0.65 | +3.99% | 192 | 164 | 13.68% |
| V250117P00280000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 16.75 | 15.35 | 16.05 | -0.15 | -0.89% | 24 | 1,197 | 13.60% |
| V250321P00280000 | 2024-05-23 1:38PM EDT | 2025-03-21 | 17.25 | 16.15 | 18.50 | 0.00 | - | 2 | 60 | 14.60% |
| V250516P00280000 | 2024-05-20 11:47AM EDT | 2025-05-16 | 16.65 | 17.95 | 19.70 | 0.00 | - | 4 | 17 | 14.52% |
| V250620P00280000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 21.00 | 18.20 | 21.70 | 0.00 | - | 1 | 118 | 15.65% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 17.43% |
| V260116P00280000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 23.45 | 23.25 | 25.25 | 0.00 | - | 3 | 179 | 15.16% |
© 2024 Yahoo. Tutti i diritti riservati.