La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 514,75 -2 047,46 (-3,50 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:220.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00220000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 57.74 | 60.15 | 61.60 | 0.00 | - | 1 | 6 | 80.08% |
| V240531C00220000 | 2024-05-10 12:39PM EDT | 2024-05-31 | 60.36 | 60.15 | 61.65 | +9.56 | +18.82% | 2 | 2 | 63.99% |
| V240621C00220000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 51.98 | 61.15 | 62.20 | 0.00 | - | 1 | 293 | 50.32% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 52.08 | 62.20 | 63.15 | 0.00 | - | 1 | 5 | 44.35% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 20.14% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 33.06% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 0.00% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 65.30 | 67.50 | 68.80 | 0.00 | - | 12 | 10 | 37.09% |
| V250117C00220000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 66.26 | 68.55 | 70.00 | 0.00 | - | 2 | 2,603 | 37.02% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 60.45 | 69.60 | 73.50 | 0.00 | - | 2 | 7 | 38.17% |
| V250516C00220000 | 2024-05-07 1:17PM EDT | 2025-05-16 | 70.10 | 71.00 | 76.00 | 0.00 | - | 1 | 8 | 38.33% |
| V250620C00220000 | 2024-04-09 10:09AM EDT | 2025-06-20 | 71.50 | 72.15 | 74.15 | 0.00 | - | 1 | 58 | 34.41% |
| V250919C00220000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 69.00 | 77.20 | 80.40 | 0.00 | - | 1 | 2 | 37.74% |
| V260116C00220000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 78.77 | 80.45 | 83.65 | 0.00 | - | 6 | 81 | 36.88% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00220000 | 2024-05-10 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 40 | 76.95% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.26 | 0.00 | - | - | 1 | 50.93% |
| V240621P00220000 | 2024-05-09 10:19AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.14 | -0.01 | -14.29% | 3 | 1,935 | 32.86% |
| V240719P00220000 | 2024-05-07 12:02PM EDT | 2024-07-19 | 0.22 | 0.01 | 0.24 | 0.00 | - | 6 | 59 | 27.54% |
| V240920P00220000 | 2024-05-09 2:17PM EDT | 2024-09-20 | 0.58 | 0.44 | 0.57 | -0.04 | -6.45% | 20 | 154 | 23.17% |
| V241018P00220000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.88 | 0.65 | 0.80 | 0.00 | - | 2 | 104 | 22.51% |
| V241115P00220000 | 2024-05-10 10:04AM EDT | 2024-11-15 | 1.25 | 1.17 | 1.45 | -0.22 | -14.97% | 3 | 61 | 23.69% |
| V241220P00220000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 1.79 | 1.50 | 1.62 | 0.00 | - | 6 | 233 | 22.36% |
| V250117P00220000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 1.95 | 1.81 | 1.95 | 0.00 | - | 17 | 2,676 | 22.10% |
| V250321P00220000 | 2024-05-10 10:19AM EDT | 2025-03-21 | 2.70 | 2.51 | 2.98 | -0.24 | -8.16% | 1 | 206 | 22.22% |
| V250516P00220000 | 2024-05-07 3:49PM EDT | 2025-05-16 | 4.10 | 3.25 | 3.60 | 0.00 | - | 2 | 67 | 21.68% |
| V250620P00220000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 4.09 | 3.80 | 4.10 | -1.76 | -30.09% | 1 | 89 | 21.60% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 25.47% |
| V260116P00220000 | 2024-05-10 10:50AM EDT | 2026-01-16 | 7.57 | 6.55 | 8.20 | -0.45 | -5.61% | 2 | 264 | 22.55% |
