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
56 454,29 -1 923,00 (-3,29 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00280000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.48 | 2.25 | 2.52 | +0.78 | +45.88% | 1,545 | 1,972 | 13.75% |
| V240524C00280000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.40 | 3.15 | 3.55 | +1.10 | +47.83% | 121 | 348 | 14.45% |
| V240531C00280000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 4.00 | 3.85 | 4.20 | +1.17 | +41.34% | 109 | 1,036 | 14.23% |
| V240607C00280000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 4.91 | 4.65 | 5.00 | +1.73 | +54.40% | 60 | 183 | 14.91% |
| V240614C00280000 | 2024-05-10 12:45PM EDT | 2024-06-14 | 5.45 | 5.50 | 5.80 | +0.95 | +21.11% | 48 | 47 | 15.65% |
| V240621C00280000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.30 | +0.82 | +15.24% | 3,393 | 6,487 | 15.61% |
| V240628C00280000 | 2024-05-10 1:16PM EDT | 2024-06-28 | 7.32 | 6.65 | 7.70 | +2.20 | +42.97% | 4 | 14 | 17.87% |
| V240719C00280000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 8.82 | 8.55 | 8.75 | +1.22 | +16.05% | 280 | 795 | 17.10% |
| V240920C00280000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 14.20 | 13.90 | 14.30 | +1.90 | +15.45% | 22 | 2,213 | 20.63% |
| V241018C00280000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 14.50 | 15.65 | 16.55 | 0.00 | - | 4 | 480 | 21.79% |
| V241115C00280000 | 2024-05-09 1:48PM EDT | 2024-11-15 | 16.21 | 17.55 | 18.70 | 0.00 | - | 1 | 108 | 22.79% |
| V241220C00280000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 15.05 | 20.00 | 20.60 | 0.00 | - | 12 | 170 | 23.11% |
| V250117C00280000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 22.04 | 21.20 | 22.35 | +2.14 | +10.75% | 10 | 1,597 | 23.68% |
| V250321C00280000 | 2024-05-07 1:01PM EDT | 2025-03-21 | 23.17 | 23.60 | 26.20 | 0.00 | - | 1 | 105 | 24.90% |
| V250516C00280000 | 2024-05-10 2:21PM EDT | 2025-05-16 | 28.75 | 27.55 | 29.30 | +2.25 | +8.49% | 2 | 61 | 25.71% |
| V250620C00280000 | 2024-05-10 2:23PM EDT | 2025-06-20 | 30.65 | 29.60 | 31.25 | +0.92 | +3.09% | 1 | 51 | 26.25% |
| V250919C00280000 | 2024-05-10 10:44AM EDT | 2025-09-19 | 35.37 | 34.75 | 36.65 | +1.54 | +4.55% | 3 | 20 | 27.91% |
| V260116C00280000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 38.50 | 38.60 | 41.65 | 0.00 | - | 2 | 355 | 28.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00280000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.89 | 1.87 | 2.03 | -1.31 | -40.94% | 740 | 1,259 | 15.38% |
| V240524P00280000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 2.70 | 2.52 | 2.74 | -1.60 | -37.21% | 112 | 19 | 14.14% |
| V240531P00280000 | 2024-05-10 2:56PM EDT | 2024-05-31 | 3.25 | 2.95 | 3.20 | -1.45 | -30.85% | 59 | 14 | 13.26% |
| V240607P00280000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 3.80 | 3.40 | 3.95 | -1.98 | -34.26% | 8 | 18 | 13.92% |
| V240614P00280000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 5.29 | 3.75 | 4.70 | 0.00 | - | 2 | 4 | 14.62% |
| V240621P00280000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 4.60 | 4.30 | 4.50 | -1.15 | -20.00% | 162 | 1,440 | 12.82% |
| V240719P00280000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 5.85 | 5.65 | 5.85 | -1.50 | -20.41% | 83 | 796 | 12.69% |
| V240920P00280000 | 2024-05-10 12:39PM EDT | 2024-09-20 | 9.30 | 9.00 | 9.30 | -1.25 | -11.85% | 16 | 910 | 14.33% |
| V241018P00280000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 10.15 | 9.65 | 10.40 | -1.05 | -9.38% | 4 | 241 | 14.51% |
| V241115P00280000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 11.80 | 11.10 | 11.90 | -0.90 | -7.09% | 4 | 440 | 15.26% |
| V241220P00280000 | 2024-05-09 10:47AM EDT | 2024-12-20 | 13.55 | 12.05 | 12.85 | 0.00 | - | 1 | 140 | 15.10% |
| V250117P00280000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 13.34 | 12.70 | 13.55 | -1.76 | -11.66% | 4 | 1,211 | 14.99% |
| V250321P00280000 | 2024-05-02 11:05AM EDT | 2025-03-21 | 21.85 | 14.70 | 16.85 | 0.00 | - | 3 | 59 | 16.60% |
| V250516P00280000 | 2024-05-10 9:30AM EDT | 2025-05-16 | 17.30 | 15.90 | 17.95 | -0.85 | -4.68% | 1 | 14 | 16.28% |
| V250620P00280000 | 2024-05-06 11:50AM EDT | 2025-06-20 | 17.90 | 15.00 | 18.90 | -4.50 | -20.09% | 1 | 112 | 16.37% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 20.15% |
| V260116P00280000 | 2024-05-09 11:46AM EDT | 2026-01-16 | 23.51 | 20.50 | 23.20 | 0.00 | - | 1 | 172 | 16.27% |
