La bourse ferme dans 5 h 15 min
CAC 40
7 688,11 +56,03 (+0,73 %) Euro Stoxx 50
4 986,81 +21,01 (+0,42 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0798 +0,0010 (+0,10 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 316,71 -2 563,46 (-4,59 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712C00195000 | 2024-06-27 3:29PM EDT | 195.00 | 73.10 | 72.35 | 75.95 | 0.00 | - | - | 0 | 92.77% |
| V240712C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 68.13 | 67.40 | 70.95 | 0.00 | - | 1 | 0 | 88.09% |
| V240712C00240000 | 2024-06-28 3:49PM EDT | 240.00 | 23.20 | 27.60 | 31.10 | 0.00 | - | 1 | 0 | 69.41% |
| V240712C00245000 | 2024-06-28 9:30AM EDT | 245.00 | 22.97 | 22.60 | 26.00 | 0.00 | - | 2 | 1 | 59.62% |
| V240712C00250000 | 2024-06-14 9:46AM EDT | 250.00 | 21.50 | 17.80 | 21.00 | 0.00 | - | 1 | 0 | 50.81% |
| V240712C00255000 | 2024-07-02 1:24PM EDT | 255.00 | 11.38 | 13.05 | 16.55 | 0.00 | - | 3 | 0 | 46.27% |
| V240712C00257500 | 2024-07-02 11:24AM EDT | 257.50 | 8.85 | 11.65 | 12.60 | 0.00 | - | 3 | 4 | 29.29% |
| V240712C00260000 | 2024-07-03 9:58AM EDT | 260.00 | 10.00 | 9.30 | 9.80 | +1.10 | +12.36% | 2 | 0 | 22.24% |
| V240712C00262500 | 2024-07-03 10:13AM EDT | 262.50 | 7.50 | 7.00 | 7.70 | +0.90 | +13.64% | 25 | 0 | 21.33% |
| V240712C00265000 | 2024-07-03 12:58PM EDT | 265.00 | 5.32 | 5.10 | 5.40 | +0.57 | +12.00% | 61 | 223 | 17.88% |
| V240712C00267500 | 2024-07-03 12:57PM EDT | 267.50 | 3.62 | 3.40 | 3.60 | +0.47 | +14.92% | 105 | 796 | 16.61% |
| V240712C00270000 | 2024-07-03 12:58PM EDT | 270.00 | 2.13 | 2.10 | 2.20 | +0.11 | +5.45% | 763 | 406 | 15.85% |
| V240712C00272500 | 2024-07-03 12:57PM EDT | 272.50 | 1.30 | 1.16 | 1.29 | +0.08 | +6.56% | 226 | 0 | 15.85% |
| V240712C00275000 | 2024-07-03 12:56PM EDT | 275.00 | 0.67 | 0.60 | 0.68 | -0.08 | -10.67% | 439 | 0 | 15.72% |
| V240712C00277500 | 2024-07-03 12:52PM EDT | 277.50 | 0.36 | 0.32 | 0.36 | +0.02 | +5.88% | 159 | 0 | 16.07% |
| V240712C00280000 | 2024-07-03 12:54PM EDT | 280.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 221 | 0 | 16.94% |
| V240712C00282500 | 2024-07-03 11:07AM EDT | 282.50 | 0.13 | 0.07 | 0.14 | +0.01 | +8.33% | 12 | 0 | 18.21% |
| V240712C00285000 | 2024-07-02 3:47PM EDT | 285.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 6 | 299 | 19.92% |
| V240712C00287500 | 2024-07-01 9:30AM EDT | 287.50 | 0.01 | 0.04 | 0.09 | 0.00 | - | 2 | 47 | 21.68% |
| V240712C00290000 | 2024-07-03 9:55AM EDT | 290.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 0 | 23.54% |
| V240712C00292500 | 2024-07-02 3:34PM EDT | 292.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 95 | 102 | 25.29% |
| V240712C00295000 | 2024-07-01 11:15AM EDT | 295.00 | 0.10 | 0.01 | 0.07 | +0.08 | +400.00% | 2 | 0 | 27.44% |
| V240712C00297500 | 2024-07-02 3:07PM EDT | 297.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 60 | 65 | 29.59% |
| V240712C00300000 | 2024-07-03 12:55PM EDT | 300.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 15 | 253 | 29.49% |
| V240712C00305000 | 2024-07-02 3:34PM EDT | 305.00 | 0.03 | 0.01 | 0.62 | 0.00 | - | 45 | 0 | 51.86% |
| V240712C00320000 | 2024-06-10 2:17PM EDT | 320.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 2 | 44.14% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240712P00210000 | 2024-07-01 2:45PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 63.48% |
| V240712P00215000 | 2024-07-01 3:00PM EDT | 215.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 196 | 195 | 63.67% |
| V240712P00225000 | 2024-07-03 10:12AM EDT | 225.00 | 0.05 | 0.01 | 0.09 | -0.03 | -37.50% | 111 | 0 | 51.17% |
| V240712P00230000 | 2024-07-03 10:51AM EDT | 230.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 1 | 0 | 45.61% |
| V240712P00235000 | 2024-07-02 3:56PM EDT | 235.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 35 | 0 | 41.80% |
| V240712P00240000 | 2024-07-03 11:07AM EDT | 240.00 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 3 | 422 | 37.11% |
| V240712P00245000 | 2024-07-03 11:10AM EDT | 245.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 32 | 0 | 32.42% |
| V240712P00250000 | 2024-07-03 12:50PM EDT | 250.00 | 0.20 | 0.18 | 0.22 | +0.03 | +17.65% | 31 | 0 | 27.83% |
| V240712P00252500 | 2024-07-02 3:50PM EDT | 252.50 | 0.22 | 0.20 | 0.24 | 0.00 | - | 805 | 0 | 25.20% |
| V240712P00255000 | 2024-07-03 12:35PM EDT | 255.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 18 | 863 | 22.61% |
| V240712P00257500 | 2024-07-03 12:28PM EDT | 257.50 | 0.32 | 0.28 | 0.33 | -0.01 | -3.03% | 24 | 1,146 | 20.31% |
| V240712P00260000 | 2024-07-03 12:34PM EDT | 260.00 | 0.41 | 0.39 | 0.44 | -0.06 | -12.77% | 96 | 565 | 18.29% |
| V240712P00262500 | 2024-07-03 12:34PM EDT | 262.50 | 0.63 | 0.61 | 0.69 | -0.16 | -20.25% | 73 | 0 | 16.97% |
| V240712P00265000 | 2024-07-03 12:57PM EDT | 265.00 | 1.09 | 1.04 | 1.15 | -0.28 | -20.44% | 107 | 729 | 16.07% |
| V240712P00267500 | 2024-07-03 12:52PM EDT | 267.50 | 1.83 | 1.82 | 1.93 | -0.34 | -15.67% | 512 | 670 | 15.52% |
| V240712P00270000 | 2024-07-03 12:59PM EDT | 270.00 | 3.05 | 2.96 | 3.10 | -0.46 | -13.11% | 70 | 0 | 15.19% |
| V240712P00272500 | 2024-07-03 9:34AM EDT | 272.50 | 4.20 | 3.90 | 4.80 | -3.37 | -44.52% | 11 | 0 | 15.86% |
| V240712P00275000 | 2024-07-03 12:54PM EDT | 275.00 | 6.21 | 5.40 | 7.50 | -3.34 | -34.97% | 6 | 0 | 22.05% |
| V240712P00277500 | 2024-06-28 3:55PM EDT | 277.50 | 15.60 | 8.30 | 9.55 | 0.00 | - | 20 | 2 | 22.83% |
| V240712P00280000 | 2024-06-28 3:38PM EDT | 280.00 | 18.32 | 9.70 | 12.85 | 0.00 | - | 1 | 0 | 33.41% |
| V240712P00282500 | 2024-06-24 10:43AM EDT | 282.50 | 4.65 | 12.80 | 14.70 | 0.00 | - | - | 0 | 31.82% |
| V240712P00285000 | 2024-07-02 9:46AM EDT | 285.00 | 21.00 | 14.40 | 17.25 | 0.00 | - | 20 | 0 | 35.93% |
| V240712P00290000 | 2024-06-27 2:50PM EDT | 290.00 | 21.30 | 19.75 | 23.00 | 0.00 | - | 25 | 7 | 50.12% |
