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
56 682,57 +375,56 (+0,67 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00230000 | 2024-05-02 1:43PM EDT | 2024-06-21 | 40.00 | 51.10 | 52.25 | 0.00 | - | 4 | 341 | 43.88% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 48.80 | 52.35 | 53.35 | 0.00 | - | 6 | 16 | 39.33% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 49.40% |
| V241018C00230000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 46.45 | 55.80 | 56.90 | 0.00 | - | 5 | 9 | 34.61% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 50.80 | 57.10 | 58.50 | 0.00 | - | 1 | 26 | 35.05% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 54.40 | 58.40 | 59.85 | 0.00 | - | 1 | 3 | 34.49% |
| V250117C00230000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 58.17 | 59.55 | 61.25 | 0.00 | - | 24 | 2,181 | 34.68% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 53.80 | 60.90 | 63.55 | 0.00 | - | 5 | 39 | 34.08% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 2025-05-16 | 57.50 | 62.50 | 65.90 | 0.00 | - | 3 | 9 | 34.19% |
| V250620C00230000 | 2024-05-10 9:39AM EDT | 2025-06-20 | 65.50 | 65.95 | 67.40 | +4.40 | +7.20% | 10 | 52 | 34.35% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 69.20 | 72.40 | 0.00 | - | 1 | 3 | 35.96% |
| V260116C00230000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 68.45 | 73.40 | 75.80 | 0.00 | - | 1 | 138 | 35.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00230000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 272 | 56.25% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.14 | 0.00 | - | 8 | 17 | 49.51% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.27 | 0.00 | - | 8 | 12 | 44.19% |
| V240607P00230000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.38 | 0.00 | - | - | 2 | 40.33% |
| V240621P00230000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.31 | 0.00 | - | 351 | 1,852 | 31.59% |
| V240719P00230000 | 2024-05-09 10:28AM EDT | 2024-07-19 | 0.29 | 0.16 | 0.24 | 0.00 | - | 1 | 95 | 23.34% |
| V240920P00230000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 0.79 | 0.68 | 0.86 | -0.38 | -32.48% | 1 | 738 | 21.43% |
| V241018P00230000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 1.10 | 1.03 | 1.16 | -0.18 | -14.06% | 10 | 72 | 20.84% |
| V241115P00230000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 1.95 | 1.66 | 1.81 | 0.00 | - | 5 | 143 | 21.50% |
| V241220P00230000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 2.50 | 2.07 | 2.23 | 0.00 | - | 1 | 94 | 20.91% |
| V250117P00230000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 2.71 | 2.52 | 2.64 | -0.07 | -2.52% | 231 | 2,451 | 20.70% |
| V250321P00230000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 3.70 | 2.31 | 3.95 | -0.20 | -5.13% | 1 | 53 | 21.04% |
| V250516P00230000 | 2024-05-09 10:13AM EDT | 2025-05-16 | 4.52 | 4.30 | 6.85 | -0.58 | -11.37% | 1 | 143 | 23.76% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 2025-06-20 | 7.13 | 4.95 | 5.40 | 0.00 | - | 1 | 430 | 20.71% |
| V250919P00230000 | 2024-05-03 10:49AM EDT | 2025-09-19 | 9.00 | 6.30 | 7.25 | 0.00 | - | 1 | 35 | 21.00% |
| V260116P00230000 | 2024-05-10 10:50AM EDT | 2026-01-16 | 9.08 | 8.05 | 8.50 | -1.23 | -11.93% | 2 | 868 | 20.17% |
