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
56 521,59 +234,61 (+0,42 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00270000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 11.00 | 10.60 | 11.45 | +1.90 | +20.88% | 131 | 965 | 26.07% |
| V240524C00270000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 11.20 | 10.95 | 11.75 | +1.70 | +17.89% | 11 | 121 | 20.78% |
| V240531C00270000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 10.93 | 11.15 | 11.85 | +1.18 | +12.10% | 2 | 436 | 17.55% |
| V240607C00270000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 11.80 | 11.95 | 12.85 | +1.70 | +16.83% | 7 | 88 | 19.77% |
| V240614C00270000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 12.50 | 11.40 | 13.95 | +2.00 | +19.05% | 1 | 7 | 21.66% |
| V240621C00270000 | 2024-05-10 1:40PM EDT | 2024-06-21 | 13.09 | 12.90 | 13.70 | +1.09 | +9.08% | 116 | 3,431 | 18.97% |
| V240719C00270000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 15.45 | 15.35 | 15.95 | +1.40 | +9.96% | 21 | 418 | 20.04% |
| V240920C00270000 | 2024-05-10 10:12AM EDT | 2024-09-20 | 20.50 | 20.05 | 21.00 | +1.93 | +10.39% | 3 | 225 | 22.67% |
| V241018C00270000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 19.40 | 21.75 | 22.85 | 0.00 | - | 1 | 786 | 23.24% |
| V241115C00270000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 24.60 | 24.05 | 25.15 | +2.46 | +11.11% | 8 | 84 | 24.45% |
| V241220C00270000 | 2024-05-10 11:38AM EDT | 2024-12-20 | 26.30 | 26.10 | 27.10 | +1.26 | +5.03% | 2 | 58 | 24.78% |
| V250117C00270000 | 2024-05-09 1:27PM EDT | 2025-01-17 | 28.52 | 27.50 | 28.80 | +2.77 | +10.76% | 1 | 835 | 25.27% |
| V250321C00270000 | 2024-05-10 10:22AM EDT | 2025-03-21 | 32.11 | 30.90 | 33.00 | +3.81 | +13.46% | 2 | 22 | 26.81% |
| V250516C00270000 | 2024-05-09 11:53AM EDT | 2025-05-16 | 32.80 | 32.50 | 36.40 | 0.00 | - | 1 | 56 | 27.83% |
| V250620C00270000 | 2024-05-09 11:29AM EDT | 2025-06-20 | 35.58 | 36.50 | 37.40 | 0.00 | - | 1 | 221 | 27.48% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 40.00 | 43.50 | 0.00 | - | 1 | 10 | 29.69% |
| V260116C00270000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 46.75 | 44.75 | 49.50 | +1.72 | +3.82% | 2 | 220 | 30.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00270000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.17 | -50.00% | 362 | 3,698 | 18.36% |
| V240524P00270000 | 2024-05-10 12:14PM EDT | 2024-05-24 | 0.46 | 0.34 | 0.50 | -0.33 | -41.77% | 69 | 176 | 16.58% |
| V240531P00270000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.66 | 0.56 | 0.70 | -0.33 | -33.33% | 10 | 113 | 14.99% |
| V240607P00270000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 0.93 | 0.63 | 1.13 | -0.68 | -42.24% | 12 | 238 | 15.31% |
| V240614P00270000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 1.39 | 1.10 | 1.98 | -0.43 | -23.63% | 2 | 12 | 17.19% |
| V240621P00270000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.58 | 1.42 | 1.63 | -0.58 | -26.85% | 154 | 2,853 | 14.44% |
| V240628P00270000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 2.21 | 1.50 | 2.32 | -0.54 | -19.64% | 2 | 2 | 15.62% |
| V240719P00270000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 2.79 | 2.55 | 2.77 | -0.81 | -22.50% | 96 | 637 | 14.23% |
| V240920P00270000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 5.80 | 5.45 | 5.85 | -0.88 | -13.17% | 5 | 635 | 15.61% |
| V241018P00270000 | 2024-05-10 2:09PM EDT | 2024-10-18 | 6.65 | 6.20 | 6.70 | -0.85 | -11.33% | 10 | 274 | 15.45% |
| V241115P00270000 | 2024-05-09 1:50PM EDT | 2024-11-15 | 9.35 | 7.80 | 8.30 | 0.00 | - | 10 | 91 | 16.43% |
| V241220P00270000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 9.95 | 8.60 | 9.25 | 0.00 | - | 2 | 38 | 16.25% |
| V250117P00270000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 12.29 | 9.40 | 10.10 | 0.00 | - | 2 | 3,104 | 16.30% |
| V250321P00270000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 12.40 | 11.25 | 13.50 | 0.00 | - | 65 | 134 | 18.04% |
| V250516P00270000 | 2024-05-09 2:45PM EDT | 2025-05-16 | 14.05 | 12.65 | 15.50 | 0.00 | - | 9 | 30 | 18.48% |
| V250620P00270000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 17.35 | 13.40 | 16.50 | 0.00 | - | 18 | 196 | 18.55% |
| V250919P00270000 | 2024-05-06 3:33PM EDT | 2025-09-19 | 19.35 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 18.37% |
| V260116P00270000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 21.96 | 18.00 | 19.75 | 0.00 | - | 1 | 135 | 17.40% |
