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
56 338,55 -2 127,03 (-3,64 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00250000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 27.74 | 29.95 | 31.75 | 0.00 | - | 7 | 67 | 63.35% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 30.50 | 30.10 | 31.65 | +8.00 | +35.56% | 20 | 21 | 43.60% |
| V240531C00250000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 29.75 | 30.30 | 31.80 | +1.80 | +6.44% | 10 | 12 | 37.04% |
| V240607C00250000 | 2024-05-01 2:29PM EDT | 2024-06-07 | 21.25 | 30.55 | 32.25 | 0.00 | - | - | 1 | 35.40% |
| V240621C00250000 | 2024-05-10 10:23AM EDT | 2024-06-21 | 32.24 | 31.45 | 32.55 | +3.21 | +11.06% | 2 | 3,235 | 30.52% |
| V240719C00250000 | 2024-05-08 12:01PM EDT | 2024-07-19 | 30.25 | 32.90 | 34.05 | 0.00 | - | 5 | 66 | 29.04% |
| V240920C00250000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 34.02 | 36.10 | 37.00 | 0.00 | - | 3 | 146 | 27.43% |
| V241018C00250000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 37.80 | 37.70 | 38.85 | +9.40 | +33.10% | 3 | 37 | 28.22% |
| V241115C00250000 | 2024-05-07 11:29AM EDT | 2024-11-15 | 36.07 | 39.65 | 40.75 | 0.00 | - | 1 | 54 | 29.02% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 41.00 | 42.70 | 0.00 | - | 1 | 22 | 29.38% |
| V250117C00250000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 32.55 | 42.45 | 44.05 | 0.00 | - | 2 | 3,438 | 29.45% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 45.15 | 47.00 | 0.00 | - | 53 | 71 | 29.68% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 2025-05-16 | 47.54 | 47.65 | 49.95 | 0.00 | - | 60 | 69 | 30.38% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 46.05 | 49.50 | 0.00 | - | 2 | 16 | 28.60% |
| V250919C00250000 | 2024-05-07 11:53AM EDT | 2025-09-19 | 50.79 | 53.95 | 57.45 | 0.00 | - | 1 | 2 | 32.78% |
| V260116C00250000 | 2024-05-09 11:35AM EDT | 2026-01-16 | 59.85 | 59.00 | 61.05 | +1.85 | +3.19% | 2 | 286 | 32.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00250000 | 2024-05-10 10:17AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 9 | 800 | 39.65% |
| V240524P00250000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 10 | 54 | 27.05% |
| V240531P00250000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.11 | -0.03 | -27.27% | 24 | 102 | 23.54% |
| V240607P00250000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.24 | -0.11 | -47.83% | 23 | 48 | 23.19% |
| V240614P00250000 | 2024-05-10 9:43AM EDT | 2024-06-14 | 0.21 | 0.06 | 0.64 | -0.06 | -22.22% | 3 | 21 | 25.34% |
| V240621P00250000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.26 | -0.17 | -44.74% | 29 | 5,612 | 19.21% |
| V240719P00250000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.73 | -0.18 | -23.68% | 16 | 1,256 | 18.48% |
| V240920P00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 2.00 | 1.75 | 2.26 | -0.86 | -30.07% | 170 | 1,183 | 18.43% |
| V241018P00250000 | 2024-05-10 2:57PM EDT | 2024-10-18 | 2.61 | 2.45 | 2.85 | -0.44 | -14.43% | 1 | 486 | 18.14% |
| V241115P00250000 | 2024-05-09 3:21PM EDT | 2024-11-15 | 4.20 | 3.30 | 3.90 | 0.00 | - | 1 | 66 | 18.83% |
| V241220P00250000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 6.10 | 4.15 | 4.50 | 0.00 | - | 5 | 341 | 18.33% |
| V250117P00250000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 6.15 | 4.90 | 5.35 | 0.00 | - | 12 | 3,401 | 18.60% |
| V250321P00250000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 7.66 | 6.35 | 7.50 | 0.00 | - | 3 | 482 | 19.43% |
| V250516P00250000 | 2024-05-10 10:19AM EDT | 2025-05-16 | 7.80 | 7.50 | 7.95 | -1.60 | -17.02% | 1 | 20 | 18.42% |
| V250620P00250000 | 2024-05-08 3:30PM EDT | 2025-06-20 | 9.75 | 8.30 | 8.80 | 0.00 | - | 11 | 317 | 18.53% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 9.95 | 11.35 | 0.00 | - | 2 | 4 | 19.18% |
| V260116P00250000 | 2024-05-10 10:23AM EDT | 2026-01-16 | 12.55 | 12.10 | 13.40 | -1.05 | -7.72% | 1 | 360 | 18.93% |
