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
56 589,70 +8,57 (+0,02 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00290000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.17 | +0.03 | +37.50% | 90 | 3,793 | 16.65% |
| V240524C00290000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.40 | 0.32 | 0.44 | +0.16 | +66.67% | 57 | 291 | 14.41% |
| V240531C00290000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.62 | 0.53 | 0.78 | +0.23 | +58.97% | 17 | 203 | 13.92% |
| V240607C00290000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 1.10 | 0.86 | 1.26 | +0.30 | +37.50% | 52 | 61 | 14.32% |
| V240614C00290000 | 2024-05-10 1:31PM EDT | 2024-06-14 | 1.50 | 1.21 | 1.85 | +0.49 | +48.51% | 21 | 107 | 15.04% |
| V240621C00290000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 2.06 | 1.98 | 2.11 | +0.60 | +41.10% | 3,400 | 4,011 | 14.56% |
| V240719C00290000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 3.95 | 3.85 | 4.05 | +0.70 | +21.54% | 70 | 799 | 15.81% |
| V240920C00290000 | 2024-05-10 12:27PM EDT | 2024-09-20 | 8.70 | 8.75 | 8.95 | +0.70 | +8.75% | 6 | 1,478 | 19.08% |
| V241018C00290000 | 2024-05-10 1:06PM EDT | 2024-10-18 | 10.60 | 10.40 | 10.85 | +1.10 | +11.58% | 21 | 433 | 19.95% |
| V241115C00290000 | 2024-05-09 1:11PM EDT | 2024-11-15 | 11.20 | 12.55 | 13.20 | 0.00 | - | 2 | 473 | 21.36% |
| V241220C00290000 | 2024-05-09 1:27PM EDT | 2024-12-20 | 13.15 | 14.50 | 15.10 | 0.00 | - | 4 | 1,288 | 21.80% |
| V250117C00290000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 16.53 | 16.30 | 16.65 | +0.96 | +6.17% | 3 | 850 | 22.22% |
| V250321C00290000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 14.15 | 20.15 | 21.25 | 0.00 | - | 10 | 190 | 24.30% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 22.05 | 23.80 | 0.00 | - | 1 | 35 | 24.65% |
| V250620C00290000 | 2024-05-03 10:57AM EDT | 2025-06-20 | 18.73 | 24.85 | 25.65 | 0.00 | - | 2 | 655 | 25.13% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 29.69 | 29.20 | 31.15 | +4.06 | +15.84% | 1 | 16 | 26.92% |
| V260116C00290000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 35.29 | 34.75 | 35.95 | +2.09 | +6.30% | 2 | 195 | 27.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00290000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 9.60 | 8.85 | 10.25 | -6.90 | -41.82% | 2 | 112 | 27.69% |
| V240524P00290000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 21.18 | 9.25 | 10.30 | 0.00 | - | 6 | 0 | 19.17% |
| V240531P00290000 | 2024-05-10 1:33PM EDT | 2024-05-31 | 10.43 | 9.25 | 10.45 | -4.02 | -27.82% | 1 | 0 | 16.27% |
| V240621P00290000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 11.65 | 10.25 | 10.95 | -3.13 | -21.18% | 2 | 459 | 13.17% |
| V240719P00290000 | 2024-05-10 2:07PM EDT | 2024-07-19 | 11.70 | 10.90 | 11.85 | -2.30 | -16.43% | 5 | 90 | 12.42% |
| V240920P00290000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 16.62 | 13.95 | 14.35 | 0.00 | - | 441 | 514 | 13.12% |
| V241018P00290000 | 2024-05-08 12:08PM EDT | 2024-10-18 | 15.55 | 14.50 | 15.50 | -1.75 | -10.12% | 1 | 103 | 13.56% |
| V241115P00290000 | 2024-05-06 3:18PM EDT | 2024-11-15 | 22.01 | 15.90 | 16.65 | 0.00 | - | 1 | 155 | 14.01% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 16.65 | 17.60 | 0.00 | - | 2 | 153 | 13.98% |
| V250117P00290000 | 2024-05-10 11:51AM EDT | 2025-01-17 | 18.35 | 17.25 | 18.25 | -1.40 | -7.09% | 19 | 221 | 13.90% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 19.16% |
| V250620P00290000 | 2024-05-07 11:28AM EDT | 2025-06-20 | 24.95 | 21.00 | 24.45 | 0.00 | - | 50 | 53 | 16.27% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 20.20% |
| V260116P00290000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 31.10 | 25.50 | 27.95 | 0.00 | - | 50 | 232 | 15.63% |
