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
59.182,41 +2.134,33 (+3,74%)
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:270.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.70 | 1.65 | 1.79 | -0.05 | -2.86% | 404 | 424 | 16.61% |
| V240517C00270000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.94 | 2.57 | 2.69 | +0.29 | +10.94% | 295 | 962 | 16.12% |
| V240524C00270000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 3.75 | 2.87 | 3.55 | +0.35 | +10.29% | 86 | 89 | 16.54% |
| V240531C00270000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 4.20 | 3.40 | 4.10 | -0.30 | -6.67% | 212 | 194 | 16.19% |
| V240607C00270000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 4.99 | 4.35 | 5.15 | +0.04 | +0.81% | 51 | 24 | 17.66% |
| V240621C00270000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.07 | 5.90 | 6.10 | -0.24 | -3.80% | 274 | 3,596 | 17.35% |
| V240719C00270000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 8.41 | 8.25 | 8.45 | -0.14 | -1.64% | 54 | 359 | 18.62% |
| V240920C00270000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 12.80 | 13.25 | 13.80 | -0.55 | -4.12% | 10 | 207 | 21.87% |
| V241018C00270000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 15.02 | 14.85 | 15.55 | -0.58 | -3.72% | 29 | 768 | 22.37% |
| V241115C00270000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 17.34 | 16.55 | 18.10 | +0.44 | +2.60% | 7 | 73 | 23.96% |
| V241220C00270000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 19.75 | 18.45 | 19.85 | +0.69 | +3.62% | 17 | 42 | 24.13% |
| V250117C00270000 | 2024-05-03 11:45AM EDT | 2025-01-17 | 20.85 | 19.70 | 21.35 | +0.12 | +0.58% | 35 | 830 | 24.45% |
| V250321C00270000 | 2024-05-02 10:26AM EDT | 2025-03-21 | 25.02 | 23.20 | 24.90 | +0.57 | +2.33% | 2 | 20 | 25.47% |
| V250516C00270000 | 2024-05-03 12:06PM EDT | 2025-05-16 | 27.40 | 26.55 | 29.25 | -2.16 | -7.31% | 1 | 54 | 27.52% |
| V250620C00270000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 30.00 | 28.85 | 30.00 | +1.00 | +3.45% | 3 | 212 | 26.99% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 31.50 | 36.00 | 0.00 | - | 1 | 10 | 29.25% |
| V260116C00270000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 38.46 | 37.00 | 41.50 | -0.14 | -0.36% | 4 | 216 | 30.29% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.05 | 2.90 | 3.05 | -0.83 | -21.39% | 220 | 386 | 14.88% |
| V240517P00270000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 3.72 | 3.95 | 4.10 | -1.18 | -24.08% | 207 | 2,723 | 15.64% |
| V240524P00270000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 5.66 | 4.35 | 4.75 | +0.46 | +8.85% | 2 | 131 | 15.33% |
| V240531P00270000 | 2024-05-02 12:51PM EDT | 2024-05-31 | 5.65 | 4.75 | 5.80 | 0.00 | - | 6 | 129 | 16.84% |
| V240607P00270000 | 2024-05-03 10:25AM EDT | 2024-06-07 | 6.52 | 4.85 | 5.80 | +0.51 | +8.49% | 2 | 14 | 15.06% |
| V240621P00270000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 6.05 | 6.15 | 6.35 | -1.02 | -14.43% | 138 | 2,454 | 14.14% |
| V240719P00270000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 7.31 | 7.45 | 7.65 | -0.49 | -6.28% | 19 | 563 | 13.93% |
| V240920P00270000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 10.53 | 10.55 | 10.80 | -0.82 | -7.22% | 21 | 598 | 15.09% |
| V241018P00270000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 11.75 | 11.10 | 11.60 | 0.00 | - | 5 | 188 | 14.88% |
| V241115P00270000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 13.02 | 12.45 | 13.10 | -0.33 | -2.47% | 4 | 58 | 15.68% |
| V241220P00270000 | 2024-04-29 1:50PM EDT | 2024-12-20 | 12.60 | 13.60 | 14.20 | 0.00 | - | 8 | 38 | 15.74% |
| V250117P00270000 | 2024-05-03 12:09PM EDT | 2025-01-17 | 14.66 | 13.95 | 14.70 | +0.36 | +2.52% | 3 | 3,106 | 15.42% |
| V250321P00270000 | 2024-05-03 3:37PM EDT | 2025-03-21 | 16.00 | 15.90 | 16.85 | +1.45 | +9.97% | 3 | 21 | 15.97% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 2025-05-16 | 16.22 | 17.40 | 18.80 | 0.00 | - | 2 | 25 | 16.53% |
| V250620P00270000 | 2024-03-04 4:44PM EDT | 2025-06-20 | 16.00 | 14.80 | 16.85 | 0.00 | - | 102 | 180 | 14.10% |
| V250919P00270000 | 2024-04-04 2:10PM EDT | 2025-09-19 | 18.38 | 19.25 | 21.50 | 0.00 | - | 1 | 3 | 16.47% |
| V260116P00270000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 23.40 | 21.05 | 24.35 | +1.32 | +5.98% | 1 | 135 | 16.86% |
© 2024 Yahoo. Tutti i diritti riservati.