Marchés français ouverture 4 h 36 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 880,77 +263,67 (+0,68 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 836,36 -359,24 (-1,87 %) Bitcoin EUR
64 211,70 -709,80 (-1,09 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 140.35 | 142.70 | 144.45 | 0.00 | - | 1 | 2 | 70.35% |
| V241115C00140000 | 2024-02-06 12:41PM EDT | 140.00 | 138.95 | 140.00 | 143.60 | 0.00 | - | - | 1 | 81.67% |
| V241115C00150000 | 2024-02-06 3:06PM EDT | 150.00 | 130.25 | 130.45 | 134.05 | 0.00 | - | - | 1 | 76.44% |
| V241115C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 126.04 | 126.75 | 129.80 | 0.00 | - | 178 | 386 | 76.54% |
| V241115C00175000 | 2024-01-31 11:48AM EDT | 175.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V241115C00180000 | 2024-02-06 12:39PM EDT | 180.00 | 101.35 | 102.05 | 105.55 | 0.00 | - | 16 | 9 | 62.31% |
| V241115C00185000 | 2024-05-14 10:44AM EDT | 185.00 | 94.20 | 94.25 | 97.50 | 0.00 | - | - | 1 | 51.23% |
| V241115C00190000 | 2024-02-06 12:23PM EDT | 190.00 | 92.15 | 92.65 | 96.15 | 0.00 | - | 8 | 12 | 57.97% |
| V241115C00195000 | 2024-02-06 11:43AM EDT | 195.00 | 87.40 | 88.00 | 91.45 | 0.00 | - | - | 12 | 55.88% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 200.00 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 65.52% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 70.10 | 70.40 | 72.20 | 0.00 | - | 2 | 47 | 41.91% |
| V241115C00220000 | 2024-05-15 1:47PM EDT | 220.00 | 67.04 | 61.00 | 62.80 | 0.00 | - | 20 | 33 | 38.21% |
| V241115C00230000 | 2024-05-14 3:47PM EDT | 230.00 | 55.13 | 51.75 | 53.30 | 0.00 | - | 1 | 26 | 34.20% |
| V241115C00240000 | 2024-05-14 3:47PM EDT | 240.00 | 46.44 | 43.45 | 44.90 | 0.00 | - | 1 | 116 | 31.99% |
| V241115C00250000 | 2024-05-07 11:29AM EDT | 250.00 | 36.07 | 35.05 | 35.95 | 0.00 | - | 1 | 54 | 28.40% |
| V241115C00260000 | 2024-05-10 10:12AM EDT | 260.00 | 31.90 | 27.25 | 28.65 | 0.00 | - | 6 | 36 | 26.78% |
| V241115C00270000 | 2024-05-17 12:14PM EDT | 270.00 | 23.85 | 20.35 | 20.95 | 0.00 | - | 1 | 79 | 23.80% |
| V241115C00280000 | 2024-05-22 3:46PM EDT | 280.00 | 14.57 | 14.45 | 15.00 | -0.28 | -1.89% | 5 | 175 | 22.20% |
| V241115C00290000 | 2024-05-22 12:06PM EDT | 290.00 | 10.65 | 9.75 | 10.00 | +0.57 | +5.65% | 42 | 524 | 20.64% |
| V241115C00300000 | 2024-05-22 3:46PM EDT | 300.00 | 6.25 | 6.15 | 6.55 | +0.05 | +0.81% | 6 | 302 | 19.86% |
| V241115C00310000 | 2024-05-22 12:10PM EDT | 310.00 | 4.15 | 3.70 | 4.05 | +0.25 | +6.41% | 4 | 228 | 19.17% |
| V241115C00320000 | 2024-05-21 9:41AM EDT | 320.00 | 2.40 | 2.16 | 2.46 | 0.00 | - | 1 | 192 | 18.81% |
| V241115C00330000 | 2024-05-08 9:30AM EDT | 330.00 | 1.86 | 1.22 | 1.31 | 0.00 | - | 1 | 43 | 18.12% |
| V241115C00340000 | 2024-05-03 3:39PM EDT | 340.00 | 0.81 | 0.70 | 0.77 | 0.00 | - | 1 | 20 | 18.13% |
| V241115C00350000 | 2024-05-13 1:51PM EDT | 350.00 | 0.64 | 0.38 | 0.48 | 0.00 | - | 4 | 14 | 18.40% |
| V241115C00360000 | 2024-05-15 3:58PM EDT | 360.00 | 0.43 | 0.22 | 0.31 | 0.00 | - | 1 | 11 | 18.78% |
| V241115C00370000 | 2024-05-14 1:31PM EDT | 370.00 | 0.20 | 0.13 | 0.22 | 0.00 | - | 2 | 14 | 19.36% |
| V241115C00380000 | 2024-02-06 11:50AM EDT | 380.00 | 0.66 | 0.64 | 0.73 | 0.00 | - | - | 6 | 25.09% |
| V241115C00390000 | 2024-05-13 2:30PM EDT | 390.00 | 0.12 | 0.04 | 0.69 | 0.00 | - | 3 | 4 | 26.44% |
| V241115C00400000 | 2024-02-06 11:48AM EDT | 400.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | - | 0 | 25.38% |
| V241115C00410000 | 2024-03-08 10:30AM EDT | 410.00 | 0.25 | 0.10 | 0.27 | 0.00 | - | 1 | 11 | 25.61% |
| V241115C00420000 | 2024-02-28 12:35PM EDT | 420.00 | 0.26 | 0.11 | 0.18 | 0.00 | - | - | 25 | 25.54% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241115P00135000 | 2024-05-22 2:14PM EDT | 135.00 | 0.13 | 0.02 | 0.43 | -0.08 | -38.10% | 111 | 10 | 48.98% |
| V241115P00140000 | 2024-04-18 9:42AM EDT | 140.00 | 0.25 | 0.02 | 0.43 | 0.00 | - | 7 | 8 | 46.73% |
| V241115P00145000 | 2024-04-03 3:22PM EDT | 145.00 | 0.17 | 0.00 | 0.51 | 0.00 | - | 10 | 10 | 45.70% |
| V241115P00150000 | 2024-04-03 3:21PM EDT | 150.00 | 0.29 | 0.00 | 0.54 | 0.00 | - | 9 | 15 | 43.95% |
| V241115P00155000 | 2024-05-03 3:26PM EDT | 155.00 | 0.25 | 0.06 | 0.73 | 0.00 | - | 2 | 378 | 43.96% |
| V241115P00160000 | 2024-04-01 11:33AM EDT | 160.00 | 0.38 | 0.22 | 0.37 | 0.00 | - | 3 | 6 | 37.50% |
| V241115P00165000 | 2024-03-18 10:33AM EDT | 165.00 | 0.44 | 0.16 | 0.82 | 0.00 | - | - | 2 | 40.58% |
| V241115P00170000 | 2024-05-21 3:54PM EDT | 170.00 | 0.28 | 0.10 | 0.82 | 0.00 | - | 8 | 20 | 38.51% |
| V241115P00175000 | 2024-05-21 2:08PM EDT | 175.00 | 0.27 | 0.22 | 0.31 | 0.00 | - | 8 | 30 | 31.10% |
| V241115P00180000 | 2024-04-09 1:46PM EDT | 180.00 | 0.73 | 0.13 | 0.58 | 0.00 | - | 2 | 38 | 32.50% |
| V241115P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.82 | 0.30 | 0.41 | 0.00 | - | 1 | 49 | 28.96% |
| V241115P00190000 | 2024-05-14 3:46PM EDT | 190.00 | 0.46 | 0.36 | 0.57 | 0.00 | - | 1 | 36 | 28.81% |
| V241115P00195000 | 2024-03-25 12:12PM EDT | 195.00 | 1.15 | 0.84 | 1.06 | 0.00 | - | 1 | 16 | 30.47% |
| V241115P00200000 | 2024-05-14 3:43PM EDT | 200.00 | 0.62 | 0.54 | 0.64 | 0.00 | - | 1 | 33 | 25.92% |
| V241115P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 0.85 | 0.78 | 0.89 | 0.00 | - | 5 | 37 | 24.09% |
| V241115P00220000 | 2024-05-22 12:23PM EDT | 220.00 | 1.10 | 1.02 | 1.25 | -0.08 | -6.78% | 2 | 63 | 22.30% |
| V241115P00230000 | 2024-05-21 11:38AM EDT | 230.00 | 1.79 | 1.58 | 1.83 | 0.00 | - | 4 | 146 | 20.75% |
| V241115P00240000 | 2024-05-21 10:50AM EDT | 240.00 | 2.60 | 2.59 | 2.87 | 0.00 | - | 3 | 172 | 19.65% |
| V241115P00250000 | 2024-05-21 10:06AM EDT | 250.00 | 3.90 | 3.95 | 4.10 | 0.00 | - | 1 | 67 | 17.98% |
| V241115P00260000 | 2024-05-22 1:58PM EDT | 260.00 | 5.75 | 5.95 | 6.25 | -0.40 | -6.50% | 8 | 222 | 16.86% |
| V241115P00270000 | 2024-05-22 1:33PM EDT | 270.00 | 8.45 | 8.90 | 9.15 | +0.50 | +6.29% | 4 | 145 | 15.49% |
| V241115P00280000 | 2024-05-22 1:32PM EDT | 280.00 | 12.30 | 12.95 | 13.35 | -0.35 | -2.77% | 41 | 502 | 14.27% |
| V241115P00290000 | 2024-05-16 3:49PM EDT | 290.00 | 16.10 | 18.35 | 19.25 | 0.00 | - | 10 | 162 | 13.39% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 300.00 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 17.04% |
| V241115P00310000 | 2024-05-15 12:47PM EDT | 310.00 | 29.70 | 33.40 | 35.40 | 0.00 | - | 3 | 11 | 12.37% |
| V241115P00330000 | 2024-01-25 4:58PM EDT | 330.00 | 57.74 | 44.75 | 47.50 | 0.00 | - | 10 | 0 | 0.00% |
| V241115P00340000 | 2024-01-25 4:58PM EDT | 340.00 | 67.65 | 54.50 | 57.65 | 0.00 | - | 10 | 0 | 0.00% |
