La bourse ferme dans 4 h 47 min
CAC 40
7 932,81 -65,21 (-0,82 %) Euro Stoxx 50
4 953,01 -50,53 (-1,01 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 352,70 -16,60 (-0,70 %) Bitcoin EUR
63 391,15 -213,36 (-0,34 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719C00205000 | 2024-03-05 12:13PM EDT | 205.00 | 79.39 | 74.05 | 76.70 | 0.00 | - | - | 3 | 98.67% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 210.00 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 102.52% |
| V240719C00215000 | 2024-02-05 1:34PM EDT | 215.00 | 65.60 | 69.85 | 71.90 | 0.00 | - | - | 4 | 108.00% |
| V240719C00220000 | 2024-06-03 12:46PM EDT | 220.00 | 50.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240719C00225000 | 2024-05-29 9:55AM EDT | 225.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240719C00230000 | 2024-05-13 2:30PM EDT | 230.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240719C00235000 | 2024-05-14 3:47PM EDT | 235.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240719C00240000 | 2024-05-31 9:40AM EDT | 240.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240719C00245000 | 2024-05-29 10:48AM EDT | 245.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240719C00250000 | 2024-06-03 2:58PM EDT | 250.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240719C00255000 | 2024-05-31 12:22PM EDT | 255.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240719C00260000 | 2024-06-03 3:11PM EDT | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240719C00265000 | 2024-06-03 3:43PM EDT | 265.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V240719C00270000 | 2024-06-03 3:59PM EDT | 270.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| V240719C00275000 | 2024-06-03 3:43PM EDT | 275.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| V240719C00280000 | 2024-06-03 3:38PM EDT | 280.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 3.13% |
| V240719C00285000 | 2024-06-03 3:45PM EDT | 285.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| V240719C00290000 | 2024-06-03 3:42PM EDT | 290.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| V240719C00295000 | 2024-06-03 3:22PM EDT | 295.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| V240719C00300000 | 2024-06-03 3:12PM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| V240719C00305000 | 2024-06-03 2:58PM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V240719C00310000 | 2024-06-03 11:17AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V240719C00315000 | 2024-05-31 10:50AM EDT | 315.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240719C00320000 | 2024-06-03 11:57AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719C00325000 | 2024-05-31 10:50AM EDT | 325.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719C00330000 | 2024-06-03 2:41PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| V240719C00335000 | 2024-05-20 12:35PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719C00340000 | 2024-05-20 3:55PM EDT | 340.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719C00345000 | 2024-03-05 10:44AM EDT | 345.00 | 0.48 | 0.19 | 0.23 | 0.00 | - | 1 | 5 | 32.72% |
| V240719C00350000 | 2024-04-24 12:06PM EDT | 350.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 30.27% |
| V240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 0.38 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 38.31% |
| V240719C00370000 | 2024-03-21 12:29PM EDT | 370.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 7 | 42.38% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| V240719P00145000 | 2024-02-15 3:00PM EDT | 145.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 76.27% |
| V240719P00150000 | 2024-04-01 11:35AM EDT | 150.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 70.12% |
| V240719P00155000 | 2024-03-07 3:26PM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 69.04% |
| V240719P00160000 | 2024-03-07 3:24PM EDT | 160.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 65.92% |
| V240719P00165000 | 2024-05-17 12:54PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V240719P00170000 | 2024-03-06 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 59.57% |
| V240719P00175000 | 2024-05-06 3:03PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240719P00180000 | 2024-05-31 12:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| V240719P00185000 | 2024-04-12 2:34PM EDT | 185.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 51.47% |
| V240719P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240719P00195000 | 2024-03-22 3:19PM EDT | 195.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 1 | 1 | 46.09% |
| V240719P00200000 | 2024-05-23 3:45PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719P00205000 | 2024-05-22 1:06PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240719P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V240719P00215000 | 2024-05-07 12:19PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719P00220000 | 2024-05-29 2:13PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| V240719P00225000 | 2024-05-31 12:33PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240719P00230000 | 2024-06-03 1:24PM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240719P00235000 | 2024-06-03 10:55AM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240719P00240000 | 2024-06-03 2:48PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240719P00245000 | 2024-06-03 12:49PM EDT | 245.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240719P00250000 | 2024-06-03 3:58PM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| V240719P00255000 | 2024-06-03 3:45PM EDT | 255.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 3.13% |
| V240719P00260000 | 2024-06-03 3:22PM EDT | 260.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| V240719P00265000 | 2024-06-03 3:44PM EDT | 265.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| V240719P00270000 | 2024-06-03 2:54PM EDT | 270.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.10% |
| V240719P00275000 | 2024-06-03 3:56PM EDT | 275.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| V240719P00280000 | 2024-06-03 11:45AM EDT | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| V240719P00285000 | 2024-05-31 3:59PM EDT | 285.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| V240719P00290000 | 2024-05-29 12:05PM EDT | 290.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240719P00295000 | 2024-05-20 12:09PM EDT | 295.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240719P00300000 | 2024-05-30 3:06PM EDT | 300.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240719P00305000 | 2024-05-16 3:06PM EDT | 305.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
