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
56 667,20 +349,22 (+0,62 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00320000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 188 | 54.20% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 37.06% |
| V240621C00320000 | 2024-05-09 10:49AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 1,858 | 17.82% |
| V240719C00320000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 0.08 | 0.14 | 0.23 | 0.00 | - | 10 | 216 | 15.87% |
| V240920C00320000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 1.19 | 1.23 | 1.49 | 0.00 | - | 2 | 371 | 17.12% |
| V241018C00320000 | 2024-04-30 10:40AM EDT | 2024-10-18 | 1.74 | 2.13 | 2.29 | 0.00 | - | 2 | 62 | 17.61% |
| V241115C00320000 | 2024-05-10 1:28PM EDT | 2024-11-15 | 3.34 | 3.15 | 3.60 | +0.79 | +30.98% | 4 | 187 | 18.87% |
| V241220C00320000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 3.18 | 4.35 | 4.65 | 0.00 | - | 3 | 202 | 19.05% |
| V250117C00320000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 5.63 | 5.20 | 5.70 | +0.69 | +13.97% | 19 | 538 | 19.47% |
| V250321C00320000 | 2024-05-06 11:20AM EDT | 2025-03-21 | 6.18 | 7.90 | 10.40 | 0.00 | - | 1 | 6 | 22.86% |
| V250516C00320000 | 2024-05-06 2:29PM EDT | 2025-05-16 | 8.62 | 8.65 | 11.35 | 0.00 | - | 1 | 26 | 22.01% |
| V250620C00320000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 11.76 | 10.50 | 13.75 | 0.00 | - | 6 | 32 | 23.29% |
| V250919C00320000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 13.56 | 16.15 | 17.60 | 0.00 | - | 1 | 5 | 24.19% |
| V260116C00320000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 17.18 | 21.40 | 22.60 | 0.00 | - | 1 | 53 | 25.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00320000 | 2024-05-10 10:04AM EDT | 2024-06-21 | 39.20 | 38.80 | 39.95 | -18.26 | -31.78% | 2 | 0 | 25.46% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 2024-09-20 | 39.30 | 38.65 | 40.15 | -6.80 | -14.75% | 1 | 0 | 15.06% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 2024-10-18 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 19.64% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 2024-12-20 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 18.09% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 2025-01-17 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 17.97% |
| V250321P00320000 | 2024-05-02 11:59AM EDT | 2025-03-21 | 52.25 | 38.35 | 41.35 | 0.00 | - | - | 1 | 12.27% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 2025-05-16 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250620P00320000 | 2024-02-02 2:03PM EDT | 2025-06-20 | 45.10 | 39.85 | 42.00 | 0.00 | - | 2 | 29 | 11.76% |
| V250919P00320000 | 2024-03-21 2:52PM EDT | 2025-09-19 | 36.75 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 22.31% |
| V260116P00320000 | 2024-04-24 2:07PM EDT | 2026-01-16 | 47.00 | 41.65 | 45.60 | 0.00 | - | 2 | 19 | 13.05% |
