Italia markets close in 36 minutes
FTSE MIB
32.859,40 +194,19 (+0,59%) Dow Jones
38.547,74 -41,42 (-0,11%) Nasdaq
17.677,27 -11,61 (-0,07%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,32 +0,87 (+1,11%) Bitcoin EUR
61.156,52 -961,45 (-1,55%)
Visa Inc. (V)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Prezzo d'esercizio:285.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00285000 | 2024-06-17 10:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 5,872 | 20.51% |
| V240628C00285000 | 2024-06-17 10:31AM EDT | 2024-06-28 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 183 | 1,026 | 16.90% |
| V240705C00285000 | 2024-06-17 9:51AM EDT | 2024-07-05 | 0.30 | 0.23 | 0.30 | -0.09 | -23.08% | 1 | 319 | 15.75% |
| V240712C00285000 | 2024-06-17 10:25AM EDT | 2024-07-12 | 0.52 | 0.48 | 0.56 | -0.02 | -3.70% | 4 | 157 | 15.72% |
| V240719C00285000 | 2024-06-17 10:35AM EDT | 2024-07-19 | 0.82 | 0.80 | 0.85 | -0.21 | -20.59% | 182 | 2,769 | 15.75% |
| V240726C00285000 | 2024-06-14 9:48AM EDT | 2024-07-26 | 1.70 | 1.29 | 1.87 | -0.20 | -10.53% | 2 | 181 | 18.81% |
| V240816C00285000 | 2024-06-17 10:00AM EDT | 2024-08-16 | 2.99 | 2.84 | 3.05 | -0.21 | -6.56% | 13 | 2,886 | 18.74% |
| V240920C00285000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 4.90 | 4.70 | 4.85 | 0.00 | - | 52 | 1,165 | 18.79% |
| V241220C00285000 | 2024-06-14 1:34PM EDT | 2024-12-20 | 10.85 | 10.05 | 10.25 | 0.00 | - | 1 | 637 | 20.99% |
| V250117C00285000 | 2024-06-14 11:42AM EDT | 2025-01-17 | 11.70 | 11.55 | 11.75 | -0.31 | -2.58% | 1 | 823 | 21.45% |
| V250321C00285000 | 2024-06-11 9:36AM EDT | 2025-03-21 | 17.65 | 14.75 | 15.35 | 0.00 | - | 2 | 83 | 22.78% |
| V250620C00285000 | 2024-06-12 11:38AM EDT | 2025-06-20 | 21.65 | 19.15 | 20.25 | 0.00 | - | 1 | 387 | 24.33% |
| V260116C00285000 | 2024-06-17 9:43AM EDT | 2026-01-16 | 29.20 | 28.15 | 29.45 | +0.50 | +1.74% | 15 | 150 | 26.20% |
| V260618C00285000 | 2024-06-14 11:40AM EDT | 2026-06-18 | 35.04 | 33.50 | 35.80 | 0.00 | - | 2 | 1 | 27.46% |
| V261218C00285000 | 2024-06-14 11:40AM EDT | 2026-12-18 | 40.91 | 38.65 | 42.75 | 0.00 | - | - | 2 | 28.65% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00285000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 14.03 | 14.20 | 16.15 | 0.00 | - | 200 | 134 | 46.63% |
| V240628P00285000 | 2024-06-11 11:30AM EDT | 2024-06-28 | 12.01 | 13.95 | 15.80 | 0.00 | - | 2 | 3 | 27.12% |
| V240705P00285000 | 2024-06-06 9:41AM EDT | 2024-07-05 | 10.04 | 13.50 | 16.25 | 0.00 | - | - | 1 | 24.56% |
| V240712P00285000 | 2024-06-10 11:15AM EDT | 2024-07-12 | 11.84 | 13.45 | 16.15 | 0.00 | - | 3 | 3 | 20.46% |
| V240719P00285000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 14.29 | 14.55 | 15.20 | 0.00 | - | 5 | 657 | 12.49% |
| V240816P00285000 | 2024-06-10 11:37AM EDT | 2024-08-16 | 12.65 | 15.85 | 17.70 | 0.00 | - | 10 | 28 | 18.22% |
| V240920P00285000 | 2024-06-14 11:25AM EDT | 2024-09-20 | 16.65 | 16.20 | 17.00 | 0.00 | - | 2 | 1,626 | 12.88% |
| V241220P00285000 | 2024-05-28 3:58PM EDT | 2024-12-20 | 19.15 | 18.90 | 19.75 | 0.00 | - | 18 | 123 | 13.57% |
| V250117P00285000 | 2024-06-12 3:29PM EDT | 2025-01-17 | 19.35 | 19.45 | 20.00 | 0.00 | - | 31 | 707 | 13.00% |
| V250321P00285000 | 2024-06-11 11:14AM EDT | 2025-03-21 | 20.00 | 20.60 | 22.25 | 0.00 | - | 2 | 5 | 14.06% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 20.75 | 22.20 | 0.00 | - | 2 | 123 | 12.16% |
| V260116P00285000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 26.75 | 26.40 | 27.35 | 0.00 | - | 1 | 66 | 13.68% |
| V261218P00285000 | 2024-05-24 11:45AM EDT | 2026-12-18 | 30.90 | 30.00 | 34.50 | 0.00 | - | 59 | 179 | 15.13% |
© 2024 Yahoo. Tutti i diritti riservati.