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
59.738,39 +4.813,25 (+8,76%)
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:260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00260000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 9.14 | 7.70 | 10.10 | +0.24 | +2.70% | 2 | 41 | 32.06% |
| V240517C00260000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 9.97 | 8.40 | 10.05 | +0.22 | +2.26% | 11 | 392 | 22.35% |
| V240524C00260000 | 2024-05-03 1:44PM EDT | 2024-05-24 | 10.62 | 9.45 | 10.90 | +0.62 | +6.20% | 6 | 9 | 22.44% |
| V240531C00260000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 11.00 | 9.60 | 11.60 | -1.00 | -8.33% | 17 | 8 | 22.23% |
| V240621C00260000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 11.95 | 12.30 | 12.95 | -0.75 | -5.91% | 1 | 2,202 | 20.71% |
| V240719C00260000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 14.65 | 14.05 | 15.05 | -2.35 | -13.82% | 1 | 40 | 21.17% |
| V240920C00260000 | 2024-05-02 10:53AM EDT | 2024-09-20 | 19.30 | 19.15 | 20.50 | 0.00 | - | 1 | 226 | 24.36% |
| V241018C00260000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 21.80 | 20.65 | 21.75 | +0.55 | +2.59% | 3 | 43 | 24.03% |
| V241115C00260000 | 2024-05-02 1:49PM EDT | 2024-11-15 | 23.80 | 22.75 | 24.40 | 0.00 | - | 2 | 37 | 25.75% |
| V241220C00260000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 25.90 | 24.45 | 26.35 | -1.48 | -5.41% | 6 | 81 | 26.08% |
| V250117C00260000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 28.40 | 26.85 | 27.75 | 0.00 | - | 4 | 902 | 26.24% |
| V250321C00260000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 30.85 | 30.10 | 31.30 | -1.85 | -5.66% | 3 | 5 | 27.17% |
| V250516C00260000 | 2024-05-03 10:40AM EDT | 2025-05-16 | 32.60 | 32.35 | 35.80 | -8.40 | -20.49% | 1 | 30 | 29.34% |
| V250620C00260000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 39.00 | 34.25 | 37.30 | 0.00 | - | 1 | 65 | 29.43% |
| V250919C00260000 | 2024-04-26 3:47PM EDT | 2025-09-19 | 44.50 | 37.50 | 42.00 | 0.00 | - | 1 | 5 | 30.51% |
| V260116C00260000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 43.80 | 42.50 | 47.00 | -0.20 | -0.45% | 40 | 124 | 31.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00260000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.30 | -0.30 | -54.55% | 518 | 414 | 17.90% |
| V240517P00260000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.72 | 0.73 | 0.83 | -0.42 | -36.84% | 115 | 1,327 | 17.36% |
| V240524P00260000 | 2024-05-03 2:04PM EDT | 2024-05-24 | 1.20 | 1.09 | 1.30 | -0.47 | -28.14% | 20 | 146 | 16.88% |
| V240531P00260000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 1.50 | 1.38 | 1.69 | -0.53 | -26.11% | 19 | 125 | 16.39% |
| V240607P00260000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 1.74 | 1.49 | 2.21 | -0.44 | -20.18% | 31 | 85 | 16.65% |
| V240621P00260000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.64 | 2.61 | 2.75 | -0.59 | -18.27% | 24 | 3,255 | 15.74% |
| V240719P00260000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.85 | 3.80 | 4.15 | -0.65 | -14.44% | 89 | 517 | 15.83% |
| V240920P00260000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 6.75 | 6.70 | 7.00 | -0.56 | -7.66% | 2 | 477 | 16.43% |
| V241018P00260000 | 2024-05-03 2:05PM EDT | 2024-10-18 | 7.55 | 7.35 | 7.80 | -0.70 | -8.48% | 6 | 330 | 16.17% |
| V241115P00260000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 9.63 | 8.95 | 9.25 | 0.00 | - | 2 | 57 | 16.92% |
| V241220P00260000 | 2024-04-29 11:30AM EDT | 2024-12-20 | 9.30 | 9.85 | 10.25 | 0.00 | - | 5 | 226 | 16.82% |
| V250117P00260000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 11.26 | 10.20 | 10.90 | 0.00 | - | 2 | 2,178 | 16.64% |
| V250321P00260000 | 2024-05-02 11:16AM EDT | 2025-03-21 | 12.95 | 11.90 | 13.65 | 0.00 | - | 9 | 15 | 17.78% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 2025-05-16 | 13.75 | 13.55 | 14.85 | 0.00 | - | 5 | 439 | 17.55% |
| V250620P00260000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 15.00 | 14.40 | 15.90 | 0.00 | - | 3 | 61 | 17.75% |
| V250919P00260000 | 2024-04-10 10:51AM EDT | 2025-09-19 | 14.95 | 15.45 | 17.70 | 0.00 | - | - | 2 | 17.55% |
| V260116P00260000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 18.43 | 17.30 | 20.55 | 0.00 | - | 1 | 116 | 17.89% |
© 2024 Yahoo. Tutti i diritti riservati.