La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 525,42 +655,54 (+1,04 %)
Visa Inc. (V)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 93.26% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 76.45% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 83.31% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 153.45 | 155.05 | 0.00 | - | 1 | 16 | 88.10% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 91.21% |
| V250117C00145000 | 2024-05-15 10:22AM EDT | 145.00 | 138.53 | 132.80 | 134.60 | 0.00 | - | 75 | 80 | 60.17% |
| V250117C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 134.86 | 128.00 | 129.80 | 0.00 | - | 60 | 104 | 58.24% |
| V250117C00155000 | 2024-05-15 10:23AM EDT | 155.00 | 128.89 | 123.25 | 125.00 | 0.00 | - | 25 | 28 | 56.42% |
| V250117C00160000 | 2024-05-15 11:22AM EDT | 160.00 | 125.83 | 118.45 | 120.30 | 0.00 | - | 26 | 95 | 54.68% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 113.60 | 115.55 | 0.00 | - | 3 | 32 | 52.80% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 108.90 | 110.70 | 0.00 | - | 1 | 51 | 51.00% |
| V250117C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 101.14 | 104.25 | 105.95 | 0.00 | - | 1 | 168 | 51.67% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 101.15 | 102.65 | 0.00 | - | 2 | 332 | 59.66% |
| V250117C00190000 | 2024-05-13 3:19PM EDT | 190.00 | 95.65 | 90.05 | 91.80 | 0.00 | - | 1 | 82 | 46.41% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-05-17 3:17PM EDT | 200.00 | 88.12 | 80.55 | 82.40 | 0.00 | - | 1 | 2,746 | 42.96% |
| V250117C00210000 | 2024-05-17 10:35AM EDT | 210.00 | 77.85 | 71.35 | 72.95 | 0.00 | - | 6 | 1,619 | 39.38% |
| V250117C00220000 | 2024-05-22 11:59AM EDT | 220.00 | 65.90 | 62.30 | 63.70 | 0.00 | - | 6 | 2,604 | 36.11% |
| V250117C00230000 | 2024-05-23 11:57AM EDT | 230.00 | 54.41 | 53.15 | 54.55 | 0.00 | - | 18 | 2,176 | 32.89% |
| V250117C00240000 | 2024-05-24 11:46AM EDT | 240.00 | 45.28 | 44.70 | 46.10 | -0.17 | -0.37% | 1 | 1,874 | 30.50% |
| V250117C00250000 | 2024-05-22 2:25PM EDT | 250.00 | 38.75 | 36.50 | 37.80 | 0.00 | - | 3 | 3,446 | 27.95% |
| V250117C00260000 | 2024-05-23 2:57PM EDT | 260.00 | 29.65 | 29.35 | 30.25 | 0.00 | - | 3 | 842 | 25.90% |
| V250117C00265000 | 2024-05-23 11:14AM EDT | 265.00 | 27.00 | 26.05 | 27.05 | 0.00 | - | 40 | 562 | 25.33% |
| V250117C00270000 | 2024-05-21 3:55PM EDT | 270.00 | 24.45 | 22.35 | 23.75 | 0.00 | - | 2 | 831 | 24.47% |
| V250117C00275000 | 2024-05-24 2:33PM EDT | 275.00 | 19.88 | 19.50 | 20.35 | +0.18 | +0.91% | 1 | 4,514 | 23.30% |
| V250117C00280000 | 2024-05-24 1:13PM EDT | 280.00 | 17.35 | 17.20 | 18.50 | -0.75 | -4.14% | 13 | 1,632 | 23.70% |
| V250117C00285000 | 2024-05-24 3:38PM EDT | 285.00 | 14.75 | 14.65 | 14.95 | -0.20 | -1.34% | 15 | 815 | 21.95% |
| V250117C00290000 | 2024-05-24 3:49PM EDT | 290.00 | 12.50 | 12.40 | 12.60 | -0.30 | -2.34% | 14 | 870 | 21.33% |
| V250117C00295000 | 2024-05-24 3:54PM EDT | 295.00 | 10.35 | 10.30 | 10.60 | +0.10 | +0.98% | 9 | 1,250 | 20.88% |
| V250117C00300000 | 2024-05-24 12:28PM EDT | 300.00 | 8.48 | 8.50 | 8.75 | -0.07 | -0.82% | 5 | 2,965 | 20.37% |
| V250117C00305000 | 2024-05-23 11:32AM EDT | 305.00 | 7.25 | 6.90 | 7.25 | 0.00 | - | 8 | 1,852 | 20.04% |
| V250117C00310000 | 2024-05-24 10:33AM EDT | 310.00 | 5.75 | 5.50 | 6.15 | -0.92 | -13.79% | 2 | 2,402 | 20.02% |
| V250117C00315000 | 2024-05-23 12:19PM EDT | 315.00 | 4.61 | 4.40 | 4.60 | 0.00 | - | 3 | 2,619 | 19.08% |
| V250117C00320000 | 2024-05-23 3:41PM EDT | 320.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 6 | 557 | 18.85% |
| V250117C00325000 | 2024-05-20 2:06PM EDT | 325.00 | 3.70 | 2.71 | 2.96 | 0.00 | - | 10 | 431 | 18.66% |
| V250117C00330000 | 2024-05-24 12:29PM EDT | 330.00 | 2.18 | 2.14 | 2.34 | -0.02 | -0.91% | 3 | 889 | 18.47% |
| V250117C00335000 | 2024-05-23 11:32AM EDT | 335.00 | 1.81 | 1.67 | 1.88 | 0.00 | - | 11 | 801 | 18.41% |
| V250117C00340000 | 2024-05-24 12:29PM EDT | 340.00 | 1.34 | 1.30 | 1.59 | -0.13 | -8.84% | 2 | 543 | 18.60% |
| V250117C00345000 | 2024-05-16 1:29PM EDT | 345.00 | 1.60 | 1.00 | 1.21 | 0.00 | - | 1 | 20 | 18.35% |
| V250117C00350000 | 2024-05-24 12:44PM EDT | 350.00 | 0.85 | 0.79 | 1.00 | -0.13 | -13.27% | 2 | 168 | 18.46% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.93 | 1.03 | 0.00 | - | 4 | 19 | 19.41% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.72 | 0.82 | 0.00 | - | 1 | 102 | 19.34% |
| V250117C00365000 | 2024-05-06 1:06PM EDT | 365.00 | 0.47 | 0.36 | 0.54 | 0.00 | - | 1 | 47 | 18.67% |
| V250117C00370000 | 2024-05-24 1:25PM EDT | 370.00 | 0.29 | 0.28 | 0.46 | -0.20 | -40.82% | 11 | 190 | 18.87% |
| V250117C00380000 | 2024-05-16 11:13AM EDT | 380.00 | 0.45 | 0.18 | 0.35 | 0.00 | - | 1 | 110 | 19.41% |
| V250117C00390000 | 2024-05-03 3:08PM EDT | 390.00 | 0.27 | 0.11 | 0.26 | +0.05 | +22.73% | 4 | 23 | 19.83% |
| V250117C00400000 | 2024-05-06 1:57PM EDT | 400.00 | 0.17 | 0.07 | 0.23 | 0.00 | - | 5 | 51 | 20.68% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 23.80% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.04 | 0.44 | 0.00 | - | 2 | 7 | 25.05% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.03 | 0.43 | 0.00 | - | 1 | 2 | 26.10% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-05-14 3:35PM EDT | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 171 | 50.59% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 54.88% |
| V250117P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.04 | 0.02 | 0.31 | 0.00 | - | 25 | 277 | 51.37% |
| V250117P00105000 | 2024-05-22 1:59PM EDT | 105.00 | 0.08 | 0.05 | 0.39 | 0.00 | - | 2 | 37 | 50.78% |
| V250117P00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 37 | 81 | 51.32% |
| V250117P00115000 | 2024-05-08 12:14PM EDT | 115.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 5 | 166 | 50.34% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 4 | 88 | 47.53% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 47.24% |
| V250117P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 0.20 | 0.01 | 0.47 | 0.00 | - | 10 | 2,421 | 44.68% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.01 | 0.49 | 0.00 | - | 5 | 487 | 42.90% |
| V250117P00140000 | 2024-05-15 12:31PM EDT | 140.00 | 0.21 | 0.07 | 0.52 | 0.00 | - | 5 | 217 | 41.28% |
| V250117P00145000 | 2024-05-10 9:44AM EDT | 145.00 | 0.28 | 0.01 | 0.55 | 0.00 | - | 1 | 242 | 39.70% |
| V250117P00150000 | 2024-05-17 1:21PM EDT | 150.00 | 0.11 | 0.11 | 0.58 | 0.00 | - | 60 | 242 | 38.14% |
| V250117P00155000 | 2024-05-15 3:43PM EDT | 155.00 | 0.33 | 0.18 | 0.32 | 0.00 | - | 73 | 224 | 33.13% |
| V250117P00160000 | 2024-05-24 11:28AM EDT | 160.00 | 0.34 | 0.27 | 0.35 | -0.04 | -10.53% | 27 | 675 | 31.89% |
| V250117P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.40 | 0.27 | 0.48 | 0.00 | - | 1 | 374 | 31.76% |
| V250117P00170000 | 2024-05-23 11:59AM EDT | 170.00 | 0.45 | 0.33 | 0.54 | 0.00 | - | 5 | 932 | 30.70% |
| V250117P00175000 | 2024-05-07 11:11AM EDT | 175.00 | 0.58 | 0.43 | 0.60 | 0.00 | - | 1 | 208 | 29.59% |
| V250117P00180000 | 2024-05-23 1:43PM EDT | 180.00 | 0.60 | 0.50 | 0.64 | 0.00 | - | 6 | 416 | 28.30% |
| V250117P00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.61 | 0.75 | 0.00 | - | 20 | 636 | 27.48% |
| V250117P00190000 | 2024-05-15 3:31PM EDT | 190.00 | 0.78 | 0.75 | 0.87 | 0.00 | - | 10 | 431 | 26.62% |
| V250117P00195000 | 2024-05-09 10:39AM EDT | 195.00 | 1.00 | 0.82 | 0.99 | 0.00 | - | 10 | 469 | 25.69% |
| V250117P00200000 | 2024-05-23 2:07PM EDT | 200.00 | 1.07 | 0.97 | 1.05 | 0.00 | - | 7 | 1,515 | 24.39% |
| V250117P00210000 | 2024-05-24 2:16PM EDT | 210.00 | 1.38 | 1.17 | 1.47 | +0.01 | +0.73% | 3 | 2,906 | 22.95% |
| V250117P00220000 | 2024-05-23 12:12PM EDT | 220.00 | 1.94 | 1.87 | 2.00 | 0.00 | - | 14 | 2,683 | 21.38% |
| V250117P00230000 | 2024-05-22 11:48AM EDT | 230.00 | 2.50 | 2.45 | 2.98 | 0.00 | - | 1 | 2,502 | 20.39% |
| V250117P00240000 | 2024-05-22 2:04PM EDT | 240.00 | 3.70 | 3.75 | 3.95 | 0.00 | - | 13 | 6,551 | 18.68% |
| V250117P00250000 | 2024-05-22 2:24PM EDT | 250.00 | 5.35 | 5.40 | 6.00 | 0.00 | - | 39 | 3,427 | 18.04% |
| V250117P00260000 | 2024-05-24 2:17PM EDT | 260.00 | 7.92 | 7.70 | 8.10 | +0.17 | +2.19% | 1 | 2,176 | 16.50% |
| V250117P00265000 | 2024-05-22 2:08PM EDT | 265.00 | 8.75 | 9.15 | 9.80 | 0.00 | - | 6 | 1,732 | 16.18% |
| V250117P00270000 | 2024-05-24 3:37PM EDT | 270.00 | 11.05 | 10.85 | 11.10 | -0.15 | -1.34% | 14 | 3,105 | 15.10% |
| V250117P00275000 | 2024-05-22 3:36PM EDT | 275.00 | 12.20 | 12.80 | 13.45 | 0.00 | - | 24 | 1,175 | 14.93% |
| V250117P00280000 | 2024-05-24 3:40PM EDT | 280.00 | 15.05 | 15.05 | 15.60 | +0.75 | +5.24% | 2 | 1,213 | 14.19% |
| V250117P00285000 | 2024-05-23 12:44PM EDT | 285.00 | 17.75 | 17.20 | 18.10 | 0.00 | - | 9 | 678 | 13.48% |
| V250117P00290000 | 2024-05-16 12:13PM EDT | 290.00 | 17.35 | 19.85 | 21.70 | 0.00 | - | 8 | 269 | 13.71% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 23.05 | 24.75 | 0.00 | - | 1 | 152 | 12.85% |
| V250117P00300000 | 2024-05-21 3:35PM EDT | 300.00 | 25.85 | 26.55 | 28.60 | 0.00 | - | 1 | 125 | 12.65% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 30.50 | 32.50 | 0.00 | - | 2 | 17 | 12.07% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 18.73% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 39.70 | 41.50 | 0.00 | - | 4 | 6 | 12.03% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 44.00 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00330000 | 2024-05-23 1:18PM EDT | 330.00 | 55.61 | 54.15 | 57.05 | 0.00 | - | 2 | 3 | 16.59% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 13.34% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 14.69% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 18.51% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 20.15% |
| V250117P00370000 | 2024-05-22 3:42PM EDT | 370.00 | 94.87 | 94.45 | 97.15 | +0.61 | +0.65% | 1 | 1 | 24.06% |
| V250117P00380000 | 2024-05-22 3:42PM EDT | 380.00 | 104.28 | 104.00 | 107.15 | 0.00 | - | 1 | 0 | 25.66% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 33.51% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 47.14% |
