La bourse ferme dans 1 h 2 min
CAC 40
7 974,47 -23,55 (-0,29 %) Euro Stoxx 50
4 981,25 -22,29 (-0,45 %) Dow Jones
38 648,42 +77,39 (+0,20 %) EUR/USD
1,0871 -0,0036 (-0,33 %) Gold future
2 338,90 -30,40 (-1,28 %) Bitcoin EUR
64 250,75 +84,68 (+0,13 %)
Visa Inc. (V)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-02-15 3:18PM EDT | 140.00 | 143.60 | 145.10 | 148.10 | 0.00 | - | 1 | 1 | 139.73% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 129.61% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 113.09% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 77.38% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 93.73% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 90.55% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 71.73% |
| V240920C00190000 | 2024-05-14 10:39AM EDT | 190.00 | 87.49 | 82.25 | 85.15 | 0.00 | - | 6 | 10 | 54.30% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 69.00% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 86.62% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 74.07% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 63.28% |
| V240920C00215000 | 2024-05-29 10:59AM EDT | 215.00 | 58.94 | 57.95 | 60.85 | 0.00 | - | 1 | 42 | 41.91% |
| V240920C00220000 | 2024-05-29 11:28AM EDT | 220.00 | 53.75 | 53.10 | 56.05 | 0.00 | - | 8 | 34 | 39.59% |
| V240920C00225000 | 2024-05-31 1:13PM EDT | 225.00 | 48.96 | 48.35 | 51.30 | 0.00 | - | 30 | 63 | 37.38% |
| V240920C00230000 | 2024-05-31 1:13PM EDT | 230.00 | 44.46 | 44.70 | 45.85 | 0.00 | - | 30 | 69 | 33.20% |
| V240920C00235000 | 2024-05-14 3:23PM EDT | 235.00 | 47.85 | 40.50 | 41.70 | 0.00 | - | 20 | 31 | 32.53% |
| V240920C00240000 | 2024-06-03 3:38PM EDT | 240.00 | 35.40 | 35.70 | 37.15 | 0.00 | - | 1 | 60 | 30.63% |
| V240920C00245000 | 2024-05-31 1:18PM EDT | 245.00 | 30.99 | 31.70 | 32.20 | 0.00 | - | 1 | 54 | 27.69% |
| V240920C00250000 | 2024-05-31 3:54PM EDT | 250.00 | 28.60 | 26.85 | 28.05 | 0.00 | - | 105 | 225 | 26.38% |
| V240920C00255000 | 2024-05-28 12:50PM EDT | 255.00 | 23.75 | 23.00 | 23.90 | 0.00 | - | 7 | 257 | 24.79% |
| V240920C00260000 | 2024-05-31 12:27PM EDT | 260.00 | 18.69 | 19.45 | 20.30 | 0.00 | - | 1 | 257 | 23.93% |
| V240920C00265000 | 2024-06-03 1:46PM EDT | 265.00 | 15.25 | 15.95 | 16.45 | 0.00 | - | 11 | 151 | 22.24% |
| V240920C00270000 | 2024-06-03 3:43PM EDT | 270.00 | 12.26 | 12.90 | 13.15 | 0.00 | - | 4 | 238 | 21.08% |
| V240920C00275000 | 2024-06-03 3:15PM EDT | 275.00 | 9.35 | 10.10 | 10.20 | 0.00 | - | 126 | 361 | 20.00% |
| V240920C00280000 | 2024-06-03 3:30PM EDT | 280.00 | 7.07 | 7.65 | 7.80 | 0.00 | - | 28 | 2,398 | 19.29% |
| V240920C00285000 | 2024-06-03 3:50PM EDT | 285.00 | 5.30 | 5.70 | 5.85 | 0.00 | - | 38 | 1,182 | 18.77% |
| V240920C00290000 | 2024-06-03 3:49PM EDT | 290.00 | 3.85 | 4.10 | 4.25 | 0.00 | - | 20 | 1,613 | 18.26% |
| V240920C00295000 | 2024-06-03 1:30PM EDT | 295.00 | 2.52 | 2.90 | 3.05 | 0.00 | - | 23 | 1,093 | 17.95% |
| V240920C00300000 | 2024-06-04 10:05AM EDT | 300.00 | 2.05 | 2.00 | 2.09 | +0.15 | +7.89% | 1 | 2,179 | 17.54% |
| V240920C00305000 | 2024-06-03 3:38PM EDT | 305.00 | 1.25 | 1.38 | 1.45 | 0.00 | - | 1 | 880 | 17.40% |
| V240920C00310000 | 2024-06-03 9:39AM EDT | 310.00 | 0.88 | 0.93 | 0.99 | 0.00 | - | 32 | 1,327 | 17.30% |
| V240920C00315000 | 2024-06-03 12:39PM EDT | 315.00 | 0.51 | 0.61 | 0.68 | 0.00 | - | 5 | 689 | 17.30% |
| V240920C00320000 | 2024-06-03 12:04PM EDT | 320.00 | 0.36 | 0.39 | 0.48 | 0.00 | - | 11 | 413 | 17.44% |
| V240920C00325000 | 2024-06-03 9:45AM EDT | 325.00 | 0.29 | 0.26 | 0.35 | 0.00 | - | 4 | 98 | 17.70% |
| V240920C00330000 | 2024-05-31 10:50AM EDT | 330.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 2 | 193 | 18.02% |
| V240920C00335000 | 2024-06-03 9:30AM EDT | 335.00 | 0.18 | 0.12 | 0.21 | 0.00 | - | 3 | 43 | 18.53% |
| V240920C00340000 | 2024-05-22 1:16PM EDT | 340.00 | 0.21 | 0.08 | 0.17 | 0.00 | - | 3 | 152 | 19.04% |
| V240920C00345000 | 2024-05-16 2:44PM EDT | 345.00 | 0.23 | 0.06 | 0.14 | 0.00 | - | 1 | 8 | 19.53% |
| V240920C00350000 | 2024-05-28 1:49PM EDT | 350.00 | 0.11 | 0.01 | 0.55 | 0.00 | - | 15 | 34 | 25.31% |
| V240920C00355000 | 2024-05-22 2:20PM EDT | 355.00 | 0.10 | 0.01 | 2.18 | 0.00 | - | 2 | 5 | 35.11% |
| V240920C00360000 | 2024-06-03 11:39AM EDT | 360.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 12 | 22.66% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 30.77% |
| V240920C00370000 | 2024-05-09 10:43AM EDT | 370.00 | 0.15 | 0.01 | 2.16 | 0.00 | - | 2 | 62 | 38.88% |
| V240920C00380000 | 2024-05-14 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 26.32% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 28.47% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 33.23% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 56.15% |
| V240920P00135000 | 2024-02-23 1:07PM EDT | 135.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 5 | 50 | 57.42% |
| V240920P00140000 | 2024-02-27 3:24PM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 52.73% |
| V240920P00145000 | 2024-03-11 2:14PM EDT | 145.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 9 | 51.51% |
| V240920P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 54.59% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.01 | 2.18 | 0.00 | - | 2 | 6 | 56.13% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 8 | 44.26% |
| V240920P00170000 | 2024-05-31 2:40PM EDT | 170.00 | 0.10 | 0.01 | 2.21 | 0.00 | - | 4 | 463 | 50.68% |
| V240920P00175000 | 2024-05-31 2:39PM EDT | 175.00 | 0.12 | 0.01 | 2.23 | 0.00 | - | 8 | 25 | 55.88% |
| V240920P00180000 | 2024-06-03 10:02AM EDT | 180.00 | 0.14 | 0.05 | 1.29 | 0.00 | - | 1 | 447 | 46.81% |
| V240920P00185000 | 2024-05-08 1:43PM EDT | 185.00 | 0.23 | 0.01 | 1.32 | 0.00 | - | 17 | 40 | 44.41% |
| V240920P00190000 | 2024-05-28 2:50PM EDT | 190.00 | 0.15 | 0.13 | 0.20 | 0.00 | - | 5 | 107 | 30.13% |
| V240920P00195000 | 2024-05-15 3:38PM EDT | 195.00 | 0.17 | 0.16 | 0.24 | 0.00 | - | 6 | 60 | 28.93% |
| V240920P00200000 | 2024-06-04 9:57AM EDT | 200.00 | 0.25 | 0.21 | 0.29 | -0.04 | -13.79% | 2 | 254 | 27.78% |
| V240920P00205000 | 2024-05-28 10:58AM EDT | 205.00 | 0.29 | 0.26 | 0.35 | 0.00 | - | 2 | 108 | 26.61% |
| V240920P00210000 | 2024-06-03 11:09AM EDT | 210.00 | 0.40 | 0.34 | 0.41 | 0.00 | - | 1 | 190 | 25.32% |
| V240920P00215000 | 2024-05-22 10:14AM EDT | 215.00 | 0.37 | 0.43 | 0.50 | 0.00 | - | 3 | 146 | 24.20% |
| V240920P00220000 | 2024-05-31 3:32PM EDT | 220.00 | 0.63 | 0.54 | 0.61 | 0.00 | - | 2 | 165 | 23.06% |
| V240920P00225000 | 2024-06-03 1:19PM EDT | 225.00 | 0.83 | 0.70 | 0.77 | 0.00 | - | 2 | 286 | 22.08% |
| V240920P00230000 | 2024-05-31 12:36PM EDT | 230.00 | 1.07 | 0.90 | 0.96 | 0.00 | - | 1 | 851 | 21.02% |
| V240920P00235000 | 2024-06-03 10:52AM EDT | 235.00 | 1.25 | 1.14 | 1.23 | 0.00 | - | 11 | 189 | 20.09% |
| V240920P00240000 | 2024-06-03 12:26PM EDT | 240.00 | 1.82 | 1.49 | 1.58 | 0.00 | - | 23 | 1,127 | 19.17% |
| V240920P00245000 | 2024-05-31 3:56PM EDT | 245.00 | 1.91 | 2.00 | 2.09 | 0.00 | - | 6 | 611 | 18.42% |
| V240920P00250000 | 2024-06-03 3:31PM EDT | 250.00 | 2.91 | 2.63 | 2.71 | 0.00 | - | 3 | 1,288 | 17.55% |
| V240920P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 3.85 | 3.50 | 3.65 | 0.00 | - | 20 | 628 | 16.97% |
| V240920P00260000 | 2024-06-03 2:58PM EDT | 260.00 | 5.05 | 4.55 | 4.75 | 0.00 | - | 7 | 574 | 16.19% |
| V240920P00265000 | 2024-06-03 9:53AM EDT | 265.00 | 6.15 | 6.00 | 6.20 | 0.00 | - | 13 | 656 | 15.48% |
| V240920P00270000 | 2024-06-03 12:24PM EDT | 270.00 | 8.37 | 7.80 | 7.95 | -0.73 | -8.02% | 1 | 747 | 14.64% |
| V240920P00275000 | 2024-06-03 3:20PM EDT | 275.00 | 10.80 | 10.00 | 10.25 | 0.00 | - | 21 | 1,065 | 14.00% |
| V240920P00280000 | 2024-06-03 11:51AM EDT | 280.00 | 13.80 | 12.60 | 12.90 | 0.00 | - | 1 | 1,024 | 13.10% |
| V240920P00285000 | 2024-05-29 12:07PM EDT | 285.00 | 16.98 | 15.25 | 16.35 | 0.00 | - | 48 | 1,600 | 12.75% |
| V240920P00290000 | 2024-05-28 12:03PM EDT | 290.00 | 20.34 | 19.40 | 20.25 | 0.00 | - | 3 | 516 | 12.43% |
| V240920P00295000 | 2024-05-29 10:09AM EDT | 295.00 | 25.50 | 23.70 | 24.55 | 0.00 | - | 10 | 93 | 12.23% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 25.10 | 26.40 | 0.00 | - | 2 | 51 | 0.00% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 305.00 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 35.99% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 47.85 | 50.65 | 0.00 | - | 1 | 0 | 24.46% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 0.00% |
