La bourse ferme dans 7 h 30 min
CAC 40
7 961,66 -36,36 (-0,45 %) Euro Stoxx 50
4 981,64 -21,90 (-0,44 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0893 -0,0013 (-0,12 %) Gold future
2 362,50 -6,80 (-0,29 %) Bitcoin EUR
63 348,48 +132,91 (+0,21 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321C00195000 | 2024-05-01 10:54AM EDT | 195.00 | 84.15 | 83.50 | 88.40 | 0.00 | - | - | 1 | 48.91% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 200.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 220.00 | 60.45 | 61.00 | 65.35 | 0.00 | - | 2 | 7 | 39.79% |
| V250321C00230000 | 2024-05-22 3:24PM EDT | 230.00 | 58.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250321C00240000 | 2024-06-03 10:01AM EDT | 240.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 250.00 | 37.65 | 36.95 | 39.55 | 0.00 | - | 53 | 71 | 30.52% |
| V250321C00260000 | 2024-05-31 10:07AM EDT | 260.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250321C00265000 | 2024-06-03 11:21AM EDT | 265.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250321C00270000 | 2024-06-03 12:12PM EDT | 270.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V250321C00275000 | 2024-05-31 11:18AM EDT | 275.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250321C00280000 | 2024-06-03 12:12PM EDT | 280.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| V250321C00285000 | 2024-05-21 2:42PM EDT | 285.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| V250321C00290000 | 2024-06-03 11:47AM EDT | 290.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250321C00295000 | 2024-05-21 1:29PM EDT | 295.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250321C00300000 | 2024-05-31 10:07AM EDT | 300.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321C00305000 | 2024-05-29 11:07AM EDT | 305.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321C00310000 | 2024-05-08 10:11AM EDT | 310.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| V250321C00315000 | 2024-05-06 11:20AM EDT | 315.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321C00320000 | 2024-05-30 1:25PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321C00325000 | 2024-05-30 1:08PM EDT | 325.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250321C00330000 | 2024-05-13 12:41PM EDT | 330.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250321C00335000 | 2024-05-10 11:38AM EDT | 335.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250321C00340000 | 2024-05-07 12:08PM EDT | 340.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250321C00345000 | 2024-05-09 1:24PM EDT | 345.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250321C00350000 | 2024-05-28 12:24PM EDT | 350.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250321C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 2.52 | 1.93 | 2.37 | 0.00 | - | 11 | 17 | 22.18% |
| V250321C00360000 | 2024-05-20 3:59PM EDT | 360.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250321C00365000 | 2024-05-17 3:06PM EDT | 365.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| V250321C00370000 | 2024-05-14 1:46PM EDT | 370.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250321C00390000 | 2024-05-14 1:46PM EDT | 390.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| V250321C00410000 | 2024-05-06 11:20AM EDT | 410.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321P00140000 | 2024-04-08 1:01PM EDT | 140.00 | 0.32 | 0.03 | 0.71 | 0.00 | - | - | 10 | 38.56% |
| V250321P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V250321P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V250321P00155000 | 2024-05-15 3:06PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V250321P00160000 | 2024-05-15 3:06PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V250321P00170000 | 2024-04-30 3:39PM EDT | 170.00 | 0.88 | 0.24 | 1.09 | 0.00 | - | - | 3 | 30.73% |
| V250321P00190000 | 2024-06-03 1:07PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250321P00195000 | 2024-05-30 9:52AM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250321P00200000 | 2024-05-28 1:19PM EDT | 200.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| V250321P00210000 | 2024-06-03 12:16PM EDT | 210.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250321P00220000 | 2024-06-03 3:59PM EDT | 220.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250321P00230000 | 2024-05-31 10:29AM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321P00240000 | 2024-05-31 11:04AM EDT | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250321P00250000 | 2024-05-31 1:35PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| V250321P00260000 | 2024-06-03 12:56PM EDT | 260.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| V250321P00265000 | 2024-05-28 10:54AM EDT | 265.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250321P00270000 | 2024-05-31 1:01PM EDT | 270.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| V250321P00275000 | 2024-05-22 10:32AM EDT | 275.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| V250321P00280000 | 2024-05-23 1:38PM EDT | 280.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 285.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 305.00 | 32.45 | 30.80 | 34.45 | 0.00 | - | - | 10 | 0.00% |
| V250321P00320000 | 2024-05-02 11:59AM EDT | 320.00 | 52.25 | 45.10 | 50.00 | 0.00 | - | - | 0 | 10.54% |
