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
56 445,11 -2 084,37 (-3,56 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00240000 | 2024-04-25 11:41AM EDT | 2024-05-17 | 35.25 | 39.95 | 41.75 | 0.00 | - | 2 | 10 | 52.93% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 32.70 | 40.35 | 41.65 | 0.00 | - | 1 | 3 | 55.05% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 32.49 | 40.25 | 41.75 | 0.00 | - | 1 | 6 | 46.07% |
| V240621C00240000 | 2024-05-09 10:59AM EDT | 2024-06-21 | 39.58 | 41.20 | 42.40 | 0.00 | - | 1 | 2,782 | 37.06% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 0.00% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 40.90 | 45.30 | 46.45 | 0.00 | - | 1 | 60 | 31.59% |
| V241018C00240000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 43.80 | 46.65 | 47.85 | 0.00 | - | 2 | 23 | 31.49% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 25.04% |
| V241220C00240000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 41.95 | 49.40 | 50.60 | 0.00 | - | 1 | 125 | 31.04% |
| V250117C00240000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 49.02 | 50.75 | 52.05 | 0.00 | - | 2 | 1,874 | 31.32% |
| V250321C00240000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 54.65 | 53.20 | 55.45 | +11.20 | +25.78% | 1 | 39 | 32.19% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 23.27% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 55.80 | 57.90 | 60.80 | 0.00 | - | 8 | 11 | 33.92% |
| V260116C00240000 | 2024-05-10 10:19AM EDT | 2026-01-16 | 67.25 | 65.15 | 68.15 | +2.50 | +3.86% | 25 | 135 | 33.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00240000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 1 | 685 | 52.93% |
| V240524P00240000 | 2024-05-08 11:48AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.26 | 0.00 | - | 1 | 28 | 42.82% |
| V240531P00240000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.19 | 0.00 | - | 1 | 8 | 33.20% |
| V240607P00240000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.28 | -0.06 | -54.55% | 2 | 5 | 30.66% |
| V240614P00240000 | 2024-05-07 3:45PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.23 | 0.00 | - | 4 | 5 | 26.51% |
| V240621P00240000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.15 | -0.04 | -23.53% | 16 | 1,729 | 22.61% |
| V240719P00240000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 0.42 | 0.28 | 0.37 | 0.00 | - | 7 | 249 | 20.40% |
| V240920P00240000 | 2024-05-09 9:53AM EDT | 2024-09-20 | 1.54 | 0.99 | 1.35 | 0.00 | - | 1 | 1,071 | 19.70% |
| V241018P00240000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 1.97 | 1.53 | 1.74 | 0.00 | - | 1 | 215 | 19.19% |
| V241115P00240000 | 2024-05-08 1:07PM EDT | 2024-11-15 | 3.08 | 2.45 | 2.81 | 0.00 | - | 125 | 170 | 20.48% |
| V241220P00240000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 4.40 | 2.96 | 3.20 | 0.00 | - | 4 | 172 | 19.64% |
| V250117P00240000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | -0.35 | -8.86% | 1 | 6,551 | 19.38% |
| V250321P00240000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 7.35 | 4.70 | 5.10 | 0.00 | - | 27 | 91 | 19.63% |
| V250516P00240000 | 2024-05-07 1:22PM EDT | 2025-05-16 | 7.03 | 5.70 | 7.05 | 0.00 | - | 21 | 82 | 20.69% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 2025-06-20 | 8.35 | 6.45 | 6.95 | 0.00 | - | 1 | 201 | 19.65% |
| V250919P00240000 | 2024-05-07 12:36PM EDT | 2025-09-19 | 9.60 | 8.05 | 9.30 | 0.00 | - | 6 | 317 | 20.28% |
| V260116P00240000 | 2024-05-09 11:29AM EDT | 2026-01-16 | 10.50 | 9.25 | 11.85 | -0.55 | -4.98% | 1 | 1,033 | 20.54% |
