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
56 512,38 -2 138,03 (-3,65 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00285000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.60 | 0.52 | 0.66 | +0.22 | +57.89% | 372 | 1,392 | 13.77% |
| V240524C00285000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.31 | 1.21 | 1.37 | +0.53 | +67.95% | 94 | 488 | 13.73% |
| V240531C00285000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.74 | 1.72 | 1.98 | +0.59 | +51.30% | 40 | 303 | 13.78% |
| V240607C00285000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.51 | 2.27 | 2.98 | +0.46 | +22.44% | 58 | 159 | 15.40% |
| V240614C00285000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 2.96 | 2.54 | 3.50 | +0.74 | +33.33% | 16 | 41 | 15.35% |
| V240621C00285000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.80 | 3.65 | 3.80 | +0.65 | +20.63% | 372 | 5,365 | 14.83% |
| V240628C00285000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 4.08 | 4.05 | 4.90 | +1.11 | +37.37% | 2 | 2 | 16.49% |
| V240719C00285000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 6.15 | 5.90 | 6.05 | +1.10 | +21.78% | 67 | 1,047 | 16.19% |
| V240920C00285000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 11.28 | 11.10 | 11.35 | +1.23 | +12.24% | 28 | 869 | 19.64% |
| V241220C00285000 | 2024-05-09 12:27PM EDT | 2024-12-20 | 15.55 | 16.80 | 17.65 | 0.00 | - | 3 | 553 | 22.31% |
| V250117C00285000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 19.30 | 18.65 | 19.40 | +2.00 | +11.56% | 3 | 774 | 22.91% |
| V250321C00285000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 16.20 | 21.00 | 23.25 | 0.00 | - | 10 | 80 | 24.20% |
| V250620C00285000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 23.20 | 26.65 | 28.75 | 0.00 | - | 1 | 384 | 25.98% |
| V260116C00285000 | 2024-05-10 10:44AM EDT | 2026-01-16 | 38.07 | 36.60 | 38.65 | +2.86 | +8.12% | 3 | 119 | 27.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00285000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 5.29 | 4.70 | 5.65 | -3.71 | -41.22% | 93 | 383 | 19.58% |
| V240524P00285000 | 2024-05-10 10:11AM EDT | 2024-05-24 | 5.99 | 5.25 | 5.80 | -6.74 | -52.95% | 40 | 15 | 14.64% |
| V240531P00285000 | 2024-05-10 1:33PM EDT | 2024-05-31 | 6.30 | 5.60 | 6.40 | -2.51 | -28.49% | 1 | 2 | 14.44% |
| V240607P00285000 | 2024-05-02 11:23AM EDT | 2024-06-07 | 6.61 | 5.95 | 6.65 | -10.89 | -62.23% | 1 | 5 | 13.38% |
| V240621P00285000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 7.25 | 6.85 | 7.20 | -2.12 | -22.63% | 86 | 280 | 12.47% |
| V240719P00285000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 8.20 | 8.05 | 8.35 | -2.90 | -26.13% | 42 | 358 | 12.11% |
| V240920P00285000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 11.90 | 11.25 | 11.60 | -1.65 | -12.18% | 6 | 1,555 | 13.69% |
| V241220P00285000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 21.85 | 14.20 | 15.05 | 0.00 | - | 6 | 115 | 14.51% |
| V250117P00285000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 18.65 | 14.85 | 15.85 | 0.00 | - | 14 | 703 | 14.54% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 15.85 | 19.10 | 0.00 | - | - | 3 | 16.14% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 24.50 | 19.15 | 21.00 | 0.00 | - | 2 | 123 | 15.82% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 2026-01-16 | 29.09 | 22.55 | 25.50 | 0.00 | - | 1 | 23 | 15.95% |
