La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 470,27 +93,11 (+0,15 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321C00195000 | 2024-05-01 10:54AM EDT | 195.00 | 84.15 | 91.30 | 95.65 | 0.00 | - | - | 1 | 45.93% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 200.00 | 83.55 | 86.70 | 91.15 | 0.00 | - | - | 1 | 44.55% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 220.00 | 60.45 | 68.75 | 72.75 | 0.00 | - | 2 | 7 | 38.27% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 230.00 | 53.80 | 60.45 | 62.45 | 0.00 | - | 5 | 39 | 33.62% |
| V250321C00240000 | 2024-05-15 3:43PM EDT | 240.00 | 54.85 | 52.90 | 54.05 | 0.00 | - | 1 | 38 | 31.43% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 250.00 | 37.65 | 45.35 | 46.35 | 0.00 | - | 53 | 71 | 29.80% |
| V250321C00260000 | 2024-05-14 1:25PM EDT | 260.00 | 34.20 | 37.30 | 39.10 | 0.00 | - | 1 | 9 | 28.28% |
| V250321C00265000 | 2024-05-16 3:37PM EDT | 265.00 | 35.20 | 33.80 | 35.80 | 0.00 | - | 1 | 16 | 27.70% |
| V250321C00270000 | 2024-05-13 10:56AM EDT | 270.00 | 31.80 | 29.85 | 32.40 | 0.00 | - | 2 | 24 | 26.90% |
| V250321C00275000 | 2024-05-15 3:26PM EDT | 275.00 | 28.60 | 27.30 | 29.20 | 0.00 | - | 6 | 65 | 26.18% |
| V250321C00280000 | 2024-05-16 9:39AM EDT | 280.00 | 26.40 | 24.25 | 26.10 | 0.00 | - | 1 | 106 | 25.43% |
| V250321C00285000 | 2024-05-15 12:44PM EDT | 285.00 | 22.63 | 21.35 | 23.60 | 0.00 | - | 2 | 82 | 25.13% |
| V250321C00290000 | 2024-05-14 9:30AM EDT | 290.00 | 19.35 | 19.10 | 20.65 | 0.00 | - | 1 | 191 | 24.25% |
| V250321C00295000 | 2024-05-17 1:30PM EDT | 295.00 | 16.90 | 15.80 | 18.25 | +2.22 | +15.12% | 1 | 47 | 23.76% |
| V250321C00300000 | 2024-05-15 9:33AM EDT | 300.00 | 14.40 | 14.50 | 16.00 | 0.00 | - | 1 | 92 | 23.27% |
| V250321C00305000 | 2024-05-01 12:20PM EDT | 305.00 | 10.60 | 12.50 | 13.95 | 0.00 | - | 5 | 162 | 22.81% |
| V250321C00310000 | 2024-05-08 10:11AM EDT | 310.00 | 10.15 | 9.85 | 12.35 | 0.00 | - | 11 | 253 | 22.66% |
| V250321C00315000 | 2024-05-06 11:20AM EDT | 315.00 | 7.35 | 8.85 | 9.70 | 0.00 | - | 1 | 6 | 21.21% |
| V250321C00320000 | 2024-05-15 3:37PM EDT | 320.00 | 8.30 | 7.25 | 8.40 | 0.00 | - | 1 | 7 | 21.03% |
| V250321C00325000 | 2024-05-06 3:15PM EDT | 325.00 | 5.30 | 6.40 | 7.75 | 0.00 | - | - | 5 | 21.49% |
| V250321C00330000 | 2024-05-13 12:41PM EDT | 330.00 | 5.85 | 4.40 | 6.75 | 0.00 | - | 1 | 2 | 21.40% |
| V250321C00335000 | 2024-05-10 11:38AM EDT | 335.00 | 5.14 | 4.20 | 5.85 | 0.00 | - | 1 | 2 | 21.31% |
| V250321C00340000 | 2024-05-07 12:08PM EDT | 340.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | - | 1 | 19.62% |
| V250321C00345000 | 2024-05-09 1:24PM EDT | 345.00 | 3.10 | 2.82 | 3.35 | 0.00 | - | 1 | 10 | 19.48% |
| V250321C00350000 | 2024-05-14 2:33PM EDT | 350.00 | 2.39 | 2.12 | 2.85 | 0.00 | - | 25 | 147 | 19.46% |
| V250321C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 2.52 | 1.93 | 2.37 | 0.00 | - | 11 | 17 | 19.34% |
| V250321C00410000 | 2024-05-06 11:20AM EDT | 410.00 | 0.35 | 0.09 | 0.60 | 0.00 | - | 1 | 1 | 21.05% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321P00140000 | 2024-04-08 1:01PM EDT | 140.00 | 0.32 | 0.03 | 0.71 | 0.00 | - | - | 10 | 39.04% |
| V250321P00170000 | 2024-04-30 3:39PM EDT | 170.00 | 0.88 | 0.00 | 0.87 | 0.00 | - | - | 3 | 30.29% |
| V250321P00190000 | 2024-05-02 12:49PM EDT | 190.00 | 1.73 | 0.78 | 1.35 | 0.00 | - | 2 | 18 | 26.65% |
| V250321P00195000 | 2024-05-06 2:29PM EDT | 195.00 | 1.73 | 0.92 | 1.51 | 0.00 | - | - | 2 | 25.79% |
| V250321P00200000 | 2024-05-14 10:23AM EDT | 200.00 | 1.62 | 1.10 | 1.71 | 0.00 | - | 12 | 72 | 25.01% |
| V250321P00210000 | 2024-05-17 3:01PM EDT | 210.00 | 1.84 | 1.50 | 2.05 | -0.05 | -2.65% | 24 | 36 | 23.07% |
| V250321P00220000 | 2024-05-15 11:58AM EDT | 220.00 | 2.63 | 2.42 | 2.87 | +0.08 | +3.14% | 2 | 207 | 22.09% |
| V250321P00230000 | 2024-05-17 1:53PM EDT | 230.00 | 3.35 | 2.85 | 3.45 | -0.10 | -2.90% | 3 | 60 | 20.16% |
| V250321P00240000 | 2024-05-16 10:12AM EDT | 240.00 | 4.60 | 4.45 | 4.80 | 0.00 | - | 1 | 163 | 19.23% |
| V250321P00250000 | 2024-05-07 3:33PM EDT | 250.00 | 7.66 | 6.05 | 6.50 | 0.00 | - | 3 | 482 | 18.17% |
| V250321P00260000 | 2024-05-14 10:00AM EDT | 260.00 | 10.00 | 7.15 | 8.75 | 0.00 | - | 1 | 51 | 17.15% |
| V250321P00265000 | 2024-05-13 1:03PM EDT | 265.00 | 10.18 | 9.40 | 10.25 | 0.00 | - | 2 | 17 | 16.78% |
| V250321P00270000 | 2024-05-09 3:50PM EDT | 270.00 | 11.09 | 10.75 | 12.35 | -1.31 | -10.56% | 1 | 134 | 16.82% |
| V250321P00275000 | 2024-05-15 10:23AM EDT | 275.00 | 13.25 | 12.50 | 14.15 | 0.00 | - | 1 | 9 | 16.32% |
| V250321P00280000 | 2024-05-16 1:00PM EDT | 280.00 | 14.80 | 13.70 | 16.15 | 0.00 | - | 1 | 60 | 15.81% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 285.00 | 22.17 | 16.45 | 18.20 | 0.00 | - | - | 3 | 15.12% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 305.00 | 32.45 | 27.00 | 29.40 | 0.00 | - | - | 10 | 12.57% |
| V250321P00320000 | 2024-05-02 11:59AM EDT | 320.00 | 52.25 | 38.35 | 42.00 | 0.00 | - | - | 1 | 12.56% |
