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
56 544,07 -1 936,66 (-3,31 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00275000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 6.45 | 5.85 | 6.40 | +1.65 | +34.37% | 188 | 1,749 | 16.76% |
| V240524C00275000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 6.80 | 6.60 | 7.20 | +2.30 | +51.11% | 23 | 259 | 16.72% |
| V240531C00275000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 7.39 | 7.05 | 8.00 | +1.44 | +24.20% | 54 | 229 | 17.18% |
| V240607C00275000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 7.88 | 7.90 | 8.85 | +1.41 | +21.79% | 6 | 73 | 17.95% |
| V240614C00275000 | 2024-05-10 2:40PM EDT | 2024-06-14 | 8.52 | 7.00 | 9.45 | +0.97 | +12.85% | 26 | 127 | 17.94% |
| V240621C00275000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 9.45 | 9.25 | 9.75 | +1.35 | +16.67% | 60 | 2,134 | 17.23% |
| V240628C00275000 | 2024-05-09 10:55AM EDT | 2024-06-28 | 9.30 | 9.50 | 10.95 | 0.00 | - | 10 | 10 | 19.06% |
| V240719C00275000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 11.96 | 11.50 | 12.10 | +2.21 | +22.67% | 17 | 630 | 18.41% |
| V240920C00275000 | 2024-05-10 1:35PM EDT | 2024-09-20 | 16.90 | 16.60 | 17.70 | +1.50 | +9.74% | 25 | 347 | 21.90% |
| V241220C00275000 | 2024-05-07 2:05PM EDT | 2024-12-20 | 21.20 | 23.05 | 24.10 | 0.00 | - | 2 | 21 | 24.33% |
| V250117C00275000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 24.85 | 24.25 | 25.50 | +2.28 | +10.10% | 13 | 4,435 | 24.48% |
| V250321C00275000 | 2024-05-10 9:38AM EDT | 2025-03-21 | 28.93 | 27.60 | 29.40 | +1.48 | +5.39% | 2 | 65 | 25.72% |
| V250620C00275000 | 2024-05-08 11:51AM EDT | 2025-06-20 | 32.26 | 33.35 | 34.25 | 0.00 | - | 1 | 120 | 26.85% |
| V260116C00275000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 41.50 | 41.55 | 46.00 | 0.00 | - | 1 | 124 | 30.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00275000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.54 | 0.47 | 0.57 | -0.63 | -53.85% | 371 | 1,780 | 15.87% |
| V240524P00275000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 1.01 | 0.96 | 1.18 | -1.38 | -57.74% | 113 | 123 | 15.13% |
| V240531P00275000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 1.45 | 1.29 | 1.52 | -1.14 | -44.02% | 61 | 36 | 13.93% |
| V240607P00275000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 1.81 | 1.74 | 1.99 | -1.19 | -39.67% | 16 | 34 | 13.87% |
| V240614P00275000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 2.49 | 2.10 | 3.05 | -0.67 | -21.20% | 2 | 9 | 15.87% |
| V240621P00275000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 2.80 | 2.56 | 2.77 | -1.00 | -26.32% | 155 | 1,425 | 13.67% |
| V240719P00275000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 4.16 | 3.85 | 4.05 | -0.99 | -19.22% | 54 | 875 | 13.44% |
| V240920P00275000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 7.25 | 7.05 | 7.40 | -1.10 | -13.17% | 16 | 972 | 14.97% |
| V241220P00275000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 11.79 | 10.25 | 10.95 | 0.00 | - | 1 | 40 | 15.71% |
| V250117P00275000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 11.79 | 10.95 | 11.70 | -0.91 | -7.17% | 1 | 1,177 | 15.64% |
| V250321P00275000 | 2024-05-07 10:13AM EDT | 2025-03-21 | 15.70 | 11.05 | 15.25 | 0.00 | - | 1 | 7 | 17.48% |
| V250620P00275000 | 2024-05-06 11:50AM EDT | 2025-06-20 | 20.10 | 15.05 | 16.85 | 0.00 | - | 29 | 34 | 16.79% |
| V260116P00275000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 20.50 | 19.20 | 22.50 | -0.75 | -3.53% | 3 | 125 | 17.60% |
