Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.876,49 +3.531,99 (+6,38%)
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:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00240000 | 2024-04-25 11:41AM EDT | 2024-05-17 | 35.25 | 28.00 | 30.80 | 0.00 | - | 2 | 10 | 56.76% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 32.70 | 27.90 | 30.05 | 0.00 | - | 1 | 3 | 40.85% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 32.49 | 28.15 | 30.45 | 0.00 | - | 1 | 6 | 38.00% |
| V240621C00240000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 30.65 | 28.35 | 32.00 | -1.18 | -3.71% | 3 | 2,785 | 35.35% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 36.40% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 40.90 | 34.70 | 36.10 | 0.00 | - | 1 | 60 | 29.45% |
| V241018C00240000 | 2024-05-01 12:12PM EDT | 2024-10-18 | 38.35 | 36.25 | 37.45 | 0.00 | - | 4 | 24 | 29.23% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 39.56% |
| V241220C00240000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 41.95 | 39.00 | 40.75 | 0.00 | - | 1 | 125 | 29.64% |
| V250117C00240000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 43.00 | 41.40 | 42.55 | 0.00 | - | 1 | 1,874 | 30.35% |
| V250321C00240000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 43.45 | 43.85 | 46.00 | 0.00 | - | 1 | 39 | 31.20% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 32.88% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 55.80 | 47.80 | 51.25 | 0.00 | - | 8 | 11 | 32.80% |
| V260116C00240000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 63.44 | 55.50 | 60.00 | 0.00 | - | 1 | 130 | 33.72% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00240000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 61 | 45.51% |
| V240517P00240000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.16 | -0.06 | -42.86% | 2 | 690 | 29.98% |
| V240524P00240000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.22 | 0.04 | 0.24 | -0.11 | -33.33% | 2 | 10 | 26.27% |
| V240531P00240000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 0.27 | 0.09 | 0.31 | -0.01 | -3.57% | 1 | 6 | 23.88% |
| V240621P00240000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.48 | -0.09 | -17.65% | 34 | 1,717 | 19.75% |
| V240719P00240000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 0.97 | 0.92 | 1.01 | -0.25 | -20.49% | 2 | 250 | 18.86% |
| V240920P00240000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 2.60 | 2.49 | 2.75 | -0.38 | -12.75% | 3 | 1,485 | 19.09% |
| V241018P00240000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 3.22 | 3.10 | 3.30 | -0.48 | -12.97% | 1 | 215 | 18.65% |
| V241115P00240000 | 2024-04-30 11:58AM EDT | 2024-11-15 | 4.40 | 4.25 | 4.45 | 0.00 | - | 1 | 67 | 19.47% |
| V241220P00240000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 5.60 | 4.95 | 5.20 | 0.00 | - | 44 | 172 | 19.18% |
| V250117P00240000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 6.08 | 5.50 | 5.80 | 0.00 | - | 1 | 6,545 | 19.03% |
| V250321P00240000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 7.35 | 6.80 | 7.20 | +0.05 | +0.68% | 27 | 64 | 18.91% |
| V250516P00240000 | 2024-05-03 10:23AM EDT | 2025-05-16 | 8.85 | 7.20 | 8.70 | -0.05 | -0.56% | 1 | 62 | 19.21% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 2025-06-20 | 8.35 | 8.90 | 11.50 | 0.00 | - | 1 | 201 | 21.39% |
| V250919P00240000 | 2024-05-01 3:51PM EDT | 2025-09-19 | 11.25 | 9.75 | 11.95 | 0.00 | - | 1 | 311 | 19.79% |
| V260116P00240000 | 2024-04-29 1:31PM EDT | 2026-01-16 | 12.40 | 11.40 | 14.60 | 0.00 | - | 12 | 1,024 | 20.04% |
© 2024 Yahoo. Tutti i diritti riservati.