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
58.947,00 +3.968,77 (+7,22%)
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:290.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00290000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 8 | 320 | 33.25% |
| V240517C00290000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 40 | 3,876 | 17.48% |
| V240524C00290000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.24 | -0.09 | -69.23% | 13 | 246 | 19.04% |
| V240531C00290000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 0.17 | 0.08 | 0.25 | -0.06 | -26.09% | 4 | 142 | 16.63% |
| V240607C00290000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 0.25 | 0.18 | 0.90 | -0.05 | -16.67% | 5 | 39 | 20.09% |
| V240621C00290000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | -0.03 | -4.76% | 120 | 3,061 | 15.26% |
| V240719C00290000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 1.66 | 1.35 | 1.65 | +0.05 | +3.11% | 9 | 747 | 16.32% |
| V240920C00290000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 5.20 | 4.80 | 5.15 | -0.15 | -2.80% | 7 | 1,459 | 19.17% |
| V241018C00290000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 6.60 | 6.25 | 6.45 | -0.15 | -2.22% | 9 | 340 | 19.58% |
| V241115C00290000 | 2024-05-02 3:12PM EDT | 2024-11-15 | 8.50 | 7.90 | 8.40 | 0.00 | - | 9 | 392 | 20.90% |
| V241220C00290000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 10.10 | 9.75 | 10.00 | +0.27 | +2.75% | 1 | 1,279 | 21.28% |
| V250117C00290000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 11.75 | 11.10 | 11.50 | 0.00 | - | 2 | 851 | 21.86% |
| V250321C00290000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 14.15 | 13.65 | 14.95 | -0.45 | -3.08% | 10 | 200 | 23.18% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 16.35 | 18.00 | 0.00 | - | 1 | 35 | 24.25% |
| V250620C00290000 | 2024-05-03 10:57AM EDT | 2025-06-20 | 18.73 | 18.95 | 19.75 | -3.67 | -16.38% | 2 | 655 | 24.76% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 25.63 | 22.45 | 24.70 | 0.00 | - | 1 | 16 | 26.38% |
| V260116C00290000 | 2024-05-01 9:50AM EDT | 2026-01-16 | 28.35 | 26.50 | 30.35 | -0.90 | -3.08% | 1 | 189 | 27.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00290000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 23.00 | 20.35 | 22.55 | 0.00 | - | 9 | 2 | 46.85% |
| V240517P00290000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 20.91 | 19.60 | 23.00 | -0.42 | -1.97% | 32 | 85 | 37.01% |
| V240524P00290000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 21.18 | 20.40 | 23.35 | 0.00 | - | 6 | 0 | 32.43% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 14.45 | 20.10 | 22.70 | 0.00 | - | - | 0 | 24.39% |
| V240621P00290000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 21.60 | 19.80 | 23.30 | +3.30 | +18.03% | 7 | 458 | 21.05% |
| V240719P00290000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 23.30 | 19.50 | 22.70 | 0.00 | - | 2 | 89 | 14.72% |
| V240920P00290000 | 2024-04-29 10:39AM EDT | 2024-09-20 | 19.85 | 22.20 | 23.50 | 0.00 | - | 4 | 713 | 12.93% |
| V241018P00290000 | 2024-04-01 3:18PM EDT | 2024-10-18 | 18.97 | 24.00 | 25.65 | 0.00 | - | 10 | 105 | 15.83% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 2024-11-15 | 20.50 | 25.05 | 25.55 | 0.00 | - | 1 | 155 | 14.50% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 24.10 | 26.00 | 0.00 | - | 2 | 153 | 14.01% |
| V250117P00290000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 25.25 | 24.45 | 26.55 | +2.50 | +10.99% | 14 | 207 | 13.97% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 11.90% |
| V250620P00290000 | 2024-03-12 10:22AM EDT | 2025-06-20 | 23.55 | 26.55 | 28.15 | 0.00 | - | 2 | 3 | 12.70% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 14.51% |
| V260116P00290000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 31.10 | 30.50 | 33.80 | 0.00 | - | 50 | 232 | 14.72% |
© 2024 Yahoo. Tutti i diritti riservati.