Marchés français ouverture 4 h 6 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 414,80 +11,76 (+0,06 %) Bitcoin EUR
63 373,78 +659,54 (+1,05 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919C00140000 | 2024-03-27 10:14AM EDT | 140.00 | 146.69 | 142.00 | 146.50 | 0.00 | - | 1 | 1 | 64.50% |
| V250919C00185000 | 2024-01-29 1:31PM EDT | 185.00 | 101.00 | 112.80 | 116.45 | 0.00 | - | - | 1 | 62.89% |
| V250919C00200000 | 2024-05-13 3:29PM EDT | 200.00 | 93.86 | 82.05 | 86.80 | 0.00 | - | 2 | 5 | 40.62% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 210.00 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 43.01% |
| V250919C00220000 | 2024-05-20 10:43AM EDT | 220.00 | 77.37 | 66.95 | 68.70 | 0.00 | - | 2 | 3 | 34.78% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 230.00 | 66.32 | 63.30 | 65.10 | 0.00 | - | 1 | 3 | 37.17% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 250.00 | 53.27 | 44.40 | 46.30 | 0.00 | - | 1 | 3 | 29.91% |
| V250919C00260000 | 2024-05-28 2:49PM EDT | 260.00 | 40.19 | 38.40 | 41.50 | 0.00 | - | 1 | 6 | 30.09% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 270.00 | 33.17 | 32.70 | 35.60 | 0.00 | - | 1 | 10 | 28.98% |
| V250919C00280000 | 2024-05-29 9:39AM EDT | 280.00 | 26.52 | 26.50 | 28.90 | 0.00 | - | 1 | 24 | 26.89% |
| V250919C00290000 | 2024-05-31 1:18PM EDT | 290.00 | 22.55 | 22.10 | 23.95 | 0.00 | - | 1 | 20 | 25.89% |
| V250919C00300000 | 2024-06-03 10:31AM EDT | 300.00 | 18.50 | 17.00 | 19.60 | +0.06 | +0.33% | 2 | 29 | 25.01% |
| V250919C00310000 | 2024-05-24 3:47PM EDT | 310.00 | 17.00 | 14.40 | 15.10 | 0.00 | - | 1 | 10 | 23.59% |
| V250919C00320000 | 2024-05-24 3:46PM EDT | 320.00 | 13.60 | 11.25 | 12.05 | 0.00 | - | 1 | 32 | 23.00% |
| V250919C00330000 | 2024-05-24 12:41PM EDT | 330.00 | 10.35 | 8.70 | 10.40 | 0.00 | - | 1 | 17 | 23.37% |
| V250919C00340000 | 2024-05-08 3:01PM EDT | 340.00 | 10.20 | 6.75 | 7.55 | 0.00 | - | 1 | 3 | 22.17% |
| V250919C00350000 | 2024-01-22 11:23AM EDT | 350.00 | 8.95 | 9.35 | 9.95 | 0.00 | - | 22 | 11 | 26.40% |
| V250919C00360000 | 2024-05-07 11:35AM EDT | 360.00 | 6.15 | 3.00 | 5.45 | 0.00 | - | 1 | 17 | 22.74% |
| V250919C00370000 | 2024-05-29 11:39AM EDT | 370.00 | 3.46 | 2.44 | 3.50 | 0.00 | - | 2 | 11 | 21.26% |
| V250919C00380000 | 2024-06-03 3:54PM EDT | 380.00 | 2.40 | 2.22 | 2.81 | -1.92 | -44.44% | 1 | 35 | 21.29% |
| V250919C00390000 | 2024-04-05 11:45AM EDT | 390.00 | 4.10 | 2.04 | 2.95 | 0.00 | - | 3 | 241 | 22.71% |
| V250919C00400000 | 2024-02-21 1:27PM EDT | 400.00 | 3.35 | 2.97 | 6.15 | 0.00 | - | 26 | 51 | 28.92% |
| V250919C00410000 | 2024-03-01 2:23PM EDT | 410.00 | 3.60 | 1.92 | 3.00 | 0.00 | - | 6 | 34 | 25.00% |
| V250919C00420000 | 2024-04-09 10:39AM EDT | 420.00 | 1.89 | 1.27 | 1.88 | 0.00 | - | 1 | 17 | 23.54% |
| V250919C00430000 | 2024-05-03 3:32PM EDT | 430.00 | 0.70 | 0.41 | 1.24 | 0.00 | - | 4 | 106 | 22.61% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| V250919P00140000 | 2024-05-15 2:52PM EDT | 140.00 | 0.70 | 0.34 | 1.16 | 0.00 | - | 4 | 14 | 33.00% |
| V250919P00145000 | 2024-05-15 3:14PM EDT | 145.00 | 0.73 | 0.53 | 1.27 | 0.00 | - | 3 | 50 | 32.01% |
| V250919P00150000 | 2024-05-15 3:15PM EDT | 150.00 | 0.87 | 0.64 | 1.39 | 0.00 | - | 2 | 271 | 31.04% |
| V250919P00155000 | 2024-05-15 3:15PM EDT | 155.00 | 1.03 | 0.75 | 1.53 | 0.00 | - | 2 | 153 | 30.13% |
| V250919P00160000 | 2024-05-15 3:16PM EDT | 160.00 | 1.09 | 0.89 | 1.69 | 0.00 | - | 2 | 7 | 29.27% |
| V250919P00170000 | 2024-05-16 3:37PM EDT | 170.00 | 1.60 | 1.21 | 2.06 | 0.00 | - | 2 | 4 | 27.60% |
| V250919P00175000 | 2024-05-08 12:06PM EDT | 175.00 | 2.22 | 1.41 | 2.29 | 0.00 | - | 1 | 1 | 26.84% |
| V250919P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 2.10 | 1.83 | 2.41 | 0.00 | - | 10 | 228 | 25.74% |
| V250919P00185000 | 2024-04-16 1:58PM EDT | 185.00 | 3.43 | 2.04 | 2.65 | 0.00 | - | 3 | 12 | 24.93% |
| V250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 3.70 | 2.28 | 2.89 | 0.00 | - | 1 | 11 | 24.09% |
| V250919P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 4.36 | 3.70 | 5.40 | 0.00 | - | - | 1 | 27.41% |
| V250919P00200000 | 2024-05-15 3:48PM EDT | 200.00 | 3.25 | 3.25 | 3.60 | 0.00 | - | 1 | 15 | 22.73% |
| V250919P00210000 | 2024-05-22 10:50AM EDT | 210.00 | 4.05 | 4.20 | 4.60 | 0.00 | - | 15 | 23 | 21.60% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 220.00 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 23.86% |
| V250919P00230000 | 2024-06-03 10:12AM EDT | 230.00 | 7.11 | 7.00 | 7.50 | -0.24 | -3.27% | 4 | 36 | 19.50% |
| V250919P00240000 | 2024-05-29 3:51PM EDT | 240.00 | 9.50 | 8.95 | 10.10 | 0.00 | - | 2 | 316 | 19.09% |
| V250919P00250000 | 2024-05-28 10:32AM EDT | 250.00 | 11.49 | 11.40 | 12.25 | 0.00 | - | 2 | 7 | 17.72% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 260.00 | 12.60 | 13.40 | 15.70 | 0.00 | - | 1 | 3 | 17.04% |
| V250919P00270000 | 2024-05-15 3:51PM EDT | 270.00 | 15.70 | 17.20 | 19.75 | 0.00 | - | 1 | 3 | 16.29% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 280.00 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 16.60% |
| V250919P00290000 | 2024-05-21 11:40AM EDT | 290.00 | 26.00 | 25.50 | 28.75 | 0.00 | - | 1 | 13 | 13.55% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 300.00 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 6.99% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 310.00 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 15.20% |
| V250919P00320000 | 2024-05-15 1:46PM EDT | 320.00 | 41.15 | 47.65 | 52.00 | 0.00 | - | 2 | 16 | 12.49% |
| V250919P00330000 | 2024-04-02 2:19PM EDT | 330.00 | 53.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 18.07% |
| V250919P00360000 | 2024-02-22 1:12PM EDT | 360.00 | 77.35 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00370000 | 2024-02-22 3:57PM EDT | 370.00 | 86.40 | 84.50 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00400000 | 2024-03-22 10:46AM EDT | 400.00 | 114.43 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 23.79% |
| V250919P00430000 | 2024-03-22 10:46AM EDT | 430.00 | 144.38 | 157.50 | 162.50 | 0.00 | - | 10 | 0 | 26.91% |
