La bourse ferme dans 4 h 55 min
CAC 40
7 930,88 -67,14 (-0,84 %) Euro Stoxx 50
4 950,62 -52,92 (-1,06 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 353,70 -15,60 (-0,66 %) Bitcoin EUR
63 398,08 -217,89 (-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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00150000 | 2024-05-06 2:16PM EDT | 150.00 | 125.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| V241220C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 76.11% |
| V241220C00180000 | 2024-01-29 11:54AM EDT | 180.00 | 98.65 | 111.20 | 113.75 | 0.00 | - | - | 2 | 86.95% |
| V241220C00200000 | 2024-05-30 9:49AM EDT | 200.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00210000 | 2024-05-14 9:49AM EDT | 210.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 220.00 | 65.30 | 67.50 | 68.80 | 0.00 | - | 12 | 10 | 52.61% |
| V241220C00230000 | 2024-05-13 1:07PM EDT | 230.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V241220C00235000 | 2024-05-13 2:36PM EDT | 235.00 | 53.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V241220C00240000 | 2024-05-23 1:32PM EDT | 240.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00245000 | 2024-05-31 10:26AM EDT | 245.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00250000 | 2024-06-03 12:43PM EDT | 250.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V241220C00255000 | 2024-05-23 12:47PM EDT | 255.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V241220C00260000 | 2024-06-03 11:38AM EDT | 260.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220C00265000 | 2024-05-28 2:50PM EDT | 265.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241220C00270000 | 2024-05-30 11:56AM EDT | 270.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V241220C00275000 | 2024-06-03 12:31PM EDT | 275.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| V241220C00280000 | 2024-06-03 11:28AM EDT | 280.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| V241220C00285000 | 2024-06-03 3:53PM EDT | 285.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| V241220C00290000 | 2024-05-30 2:54PM EDT | 290.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V241220C00295000 | 2024-05-31 10:25AM EDT | 295.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00300000 | 2024-06-03 2:06PM EDT | 300.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V241220C00305000 | 2024-06-03 2:58PM EDT | 305.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| V241220C00310000 | 2024-06-03 2:06PM EDT | 310.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00315000 | 2024-05-31 10:31AM EDT | 315.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00320000 | 2024-05-28 3:41PM EDT | 320.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V241220C00325000 | 2024-05-29 3:26PM EDT | 325.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241220C00330000 | 2024-05-31 3:38PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V241220C00335000 | 2024-05-03 3:33PM EDT | 335.00 | 1.36 | 0.95 | 1.22 | 0.00 | - | 1 | 330 | 19.17% |
| V241220C00340000 | 2024-05-13 1:51PM EDT | 340.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V241220C00345000 | 2024-05-13 2:39PM EDT | 345.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| V241220C00350000 | 2024-06-03 2:02PM EDT | 350.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V241220C00355000 | 2024-05-13 9:42AM EDT | 355.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| V241220C00360000 | 2024-05-28 1:35PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00370000 | 2024-05-06 12:21PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220C00380000 | 2024-05-24 12:57PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220C00390000 | 2024-03-25 12:27PM EDT | 390.00 | 0.61 | 0.21 | 0.42 | 0.00 | - | 1 | 2 | 24.06% |
| V241220C00400000 | 2024-04-30 2:11PM EDT | 400.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 25.93% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 27.17% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 28.19% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 10 | 28.71% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-05-06 12:44PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V241220P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 41.97% |
| V241220P00150000 | 2024-05-06 2:16PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| V241220P00155000 | 2024-05-17 3:48PM EDT | 155.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| V241220P00160000 | 2024-05-08 10:09AM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V241220P00165000 | 2024-05-03 3:23PM EDT | 165.00 | 0.50 | 0.15 | 0.44 | 0.00 | - | 2 | 38 | 33.35% |
| V241220P00170000 | 2024-05-22 3:42PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V241220P00175000 | 2024-04-22 2:42PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| V241220P00180000 | 2024-04-19 12:15PM EDT | 180.00 | 1.14 | 0.30 | 0.62 | 0.00 | - | 6 | 143 | 29.82% |
| V241220P00185000 | 2024-06-03 1:05PM EDT | 185.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| V241220P00190000 | 2024-05-14 3:23PM EDT | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V241220P00195000 | 2024-05-30 11:59AM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00200000 | 2024-05-20 10:40AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00205000 | 2024-04-26 3:41PM EDT | 205.00 | 1.60 | 0.88 | 1.05 | 0.00 | - | 2 | 2 | 23.91% |
| V241220P00210000 | 2024-05-31 2:32PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00215000 | 2024-05-31 2:07PM EDT | 215.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00220000 | 2024-05-31 2:06PM EDT | 220.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V241220P00225000 | 2024-05-30 3:03PM EDT | 225.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| V241220P00230000 | 2024-06-03 12:26PM EDT | 230.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V241220P00235000 | 2024-06-03 11:03AM EDT | 235.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220P00240000 | 2024-06-03 11:03AM EDT | 240.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220P00245000 | 2024-05-31 2:21PM EDT | 245.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V241220P00250000 | 2024-06-03 11:22AM EDT | 250.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| V241220P00255000 | 2024-06-03 11:17AM EDT | 255.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| V241220P00260000 | 2024-06-03 3:29PM EDT | 260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| V241220P00265000 | 2024-05-30 3:43PM EDT | 265.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| V241220P00270000 | 2024-05-28 1:09PM EDT | 270.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| V241220P00275000 | 2024-06-03 1:10PM EDT | 275.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V241220P00280000 | 2024-05-31 10:10AM EDT | 280.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| V241220P00285000 | 2024-05-28 3:58PM EDT | 285.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V241220P00290000 | 2024-05-29 1:25PM EDT | 290.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| V241220P00295000 | 2024-05-09 11:09AM EDT | 295.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 300.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V241220P00305000 | 2024-04-29 1:16PM EDT | 305.00 | 33.70 | 35.20 | 36.70 | 0.00 | - | 2 | 2 | 14.66% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 310.00 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 20.14% |
| V241220P00315000 | 2024-02-26 11:30AM EDT | 315.00 | 33.15 | 38.05 | 39.80 | 0.00 | - | 5 | 3 | 0.00% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00325000 | 2024-01-26 10:55AM EDT | 325.00 | 59.00 | 40.65 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
