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
56 376,73 -1 944,47 (-3,33 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00310000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.24 | +0.07 | +700.00% | 27 | 450 | 40.04% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.30 | 0.00 | - | 1 | 11 | 24.10% |
| V240614C00310000 | 2024-05-09 11:29AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 18.02% |
| V240621C00310000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.17 | +0.01 | +9.09% | 9 | 869 | 15.38% |
| V240719C00310000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 0.54 | 0.37 | 0.55 | +0.16 | +42.11% | 2 | 401 | 14.97% |
| V240920C00310000 | 2024-05-10 10:20AM EDT | 2024-09-20 | 2.74 | 2.58 | 2.82 | +0.44 | +19.13% | 4 | 954 | 17.29% |
| V241018C00310000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 3.95 | 3.80 | 4.00 | +0.70 | +21.54% | 37 | 192 | 17.96% |
| V241115C00310000 | 2024-05-10 10:35AM EDT | 2024-11-15 | 5.65 | 5.20 | 6.00 | +0.50 | +9.71% | 1 | 133 | 19.74% |
| V241220C00310000 | 2024-05-10 1:49PM EDT | 2024-12-20 | 6.80 | 6.70 | 7.25 | +0.35 | +5.43% | 1 | 162 | 19.83% |
| V250117C00310000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 8.50 | 8.00 | 8.50 | +1.02 | +13.64% | 1 | 2,391 | 20.24% |
| V250321C00310000 | 2024-05-08 10:11AM EDT | 2025-03-21 | 10.15 | 9.65 | 12.05 | 0.00 | - | 11 | 253 | 21.87% |
| V250516C00310000 | 2024-05-10 11:13AM EDT | 2025-05-16 | 14.10 | 14.10 | 16.50 | -0.79 | -5.31% | 6 | 33 | 24.31% |
| V250620C00310000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 16.10 | 14.00 | 16.60 | +1.00 | +6.62% | 10 | 45 | 23.33% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 18.00 | 21.40 | 0.00 | - | 5 | 8 | 24.86% |
| V260116C00310000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 25.94 | 24.55 | 27.30 | +5.26 | +25.44% | 2 | 68 | 26.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 94.08% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 44.07% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 42.61% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 2024-10-18 | 37.50 | 29.05 | 30.55 | 0.00 | - | 2 | 0 | 12.27% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 17.33% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 28.98% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 23.82% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 23.64% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 18.64% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 20.99% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 20.49% |
