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
56 467,68 +32,84 (+0,06 %)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00265000 | 2024-05-10 2:03PM EDT | 2024-05-17 | 15.33 | 15.00 | 16.80 | +2.68 | +21.19% | 105 | 516 | 41.92% |
| V240524C00265000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 15.62 | 15.45 | 16.65 | +2.92 | +22.99% | 5 | 13 | 27.14% |
| V240531C00265000 | 2024-05-09 11:07AM EDT | 2024-05-31 | 14.50 | 15.60 | 17.10 | 0.00 | - | 18 | 33 | 24.95% |
| V240607C00265000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 16.39 | 16.05 | 17.60 | +2.14 | +15.02% | 1 | 17 | 24.09% |
| V240614C00265000 | 2024-05-08 2:47PM EDT | 2024-06-14 | 14.50 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 23.82% |
| V240621C00265000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 17.55 | 17.35 | 18.10 | +2.59 | +17.31% | 7 | 2,401 | 21.50% |
| V240719C00265000 | 2024-05-10 9:43AM EDT | 2024-07-19 | 19.32 | 19.35 | 20.20 | +1.12 | +6.15% | 6 | 202 | 22.21% |
| V240920C00265000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 23.40 | 23.70 | 24.60 | +2.07 | +9.70% | 9 | 146 | 23.65% |
| V241220C00265000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 22.70 | 29.40 | 30.90 | 0.00 | - | 34 | 43 | 26.07% |
| V250117C00265000 | 2024-05-10 11:22AM EDT | 2025-01-17 | 31.30 | 31.05 | 32.60 | +0.83 | +2.72% | 1 | 560 | 26.54% |
| V250321C00265000 | 2024-05-02 3:53PM EDT | 2025-03-21 | 27.00 | 34.35 | 36.45 | 0.00 | - | 3 | 16 | 27.68% |
| V250620C00265000 | 2024-05-01 10:50AM EDT | 2025-06-20 | 34.12 | 38.10 | 42.50 | 0.00 | - | 1 | 374 | 29.81% |
| V260116C00265000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 47.86 | 49.15 | 52.50 | 0.00 | - | 11 | 227 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00265000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 136 | 1,536 | 24.81% |
| V240524P00265000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.21 | -0.13 | -39.39% | 42 | 243 | 18.78% |
| V240531P00265000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.34 | 0.26 | 0.40 | -0.12 | -26.09% | 15 | 358 | 17.48% |
| V240607P00265000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.46 | 0.12 | 0.87 | -0.29 | -38.67% | 6 | 90 | 18.58% |
| V240614P00265000 | 2024-05-10 10:44AM EDT | 2024-06-14 | 0.77 | 0.64 | 1.15 | -0.33 | -30.00% | 7 | 49 | 18.09% |
| V240621P00265000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.90 | 0.84 | 0.92 | -0.33 | -26.83% | 99 | 2,082 | 15.34% |
| V240719P00265000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 1.81 | 1.72 | 1.96 | -0.54 | -22.98% | 169 | 868 | 15.39% |
| V240920P00265000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 4.45 | 4.25 | 4.50 | -0.70 | -13.59% | 17 | 578 | 16.14% |
| V241220P00265000 | 2024-05-07 11:26AM EDT | 2024-12-20 | 7.55 | 7.20 | 7.95 | -1.75 | -18.82% | 4 | 45 | 17.04% |
| V250117P00265000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 8.92 | 8.05 | 8.55 | 0.00 | - | 7 | 1,717 | 16.79% |
| V250321P00265000 | 2024-05-08 10:24AM EDT | 2025-03-21 | 11.70 | 9.80 | 11.10 | 0.00 | - | 11 | 15 | 17.74% |
| V250620P00265000 | 2024-05-06 11:50AM EDT | 2025-06-20 | 16.10 | 11.85 | 13.55 | 0.00 | - | 24 | 234 | 17.89% |
| V260116P00265000 | 2024-05-10 10:27AM EDT | 2026-01-16 | 16.90 | 14.65 | 17.75 | -2.65 | -13.55% | 25 | 108 | 17.63% |
