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
61 459,41 -38,02 (-0,06 %)
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’achatpour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| V250516C00180000 | 2024-04-04 1:17PM EDT | 180.00 | 108.40 | 96.00 | 100.00 | 0.00 | - | 2 | 6 | 0.00% |
| V250516C00200000 | 2024-05-14 11:38AM EDT | 200.00 | 86.05 | 88.85 | 91.55 | 0.00 | - | 1 | 3 | 41.58% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 210.00 | 77.00 | 79.60 | 83.70 | 0.00 | - | 1 | 3 | 40.52% |
| V250516C00220000 | 2024-05-17 9:44AM EDT | 220.00 | 71.50 | 71.00 | 75.15 | +1.40 | +2.00% | 1 | 8 | 38.27% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 230.00 | 57.50 | 63.30 | 65.80 | 0.00 | - | 3 | 9 | 34.94% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 240.00 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 24.10% |
| V250516C00250000 | 2024-05-14 12:08PM EDT | 250.00 | 44.70 | 47.60 | 49.60 | 0.00 | - | 2 | 69 | 30.77% |
| V250516C00260000 | 2024-05-17 10:02AM EDT | 260.00 | 41.80 | 40.25 | 41.85 | -0.20 | -0.48% | 1 | 49 | 28.69% |
| V250516C00270000 | 2024-05-13 9:50AM EDT | 270.00 | 35.93 | 33.45 | 36.10 | 0.00 | - | 3 | 56 | 28.18% |
| V250516C00280000 | 2024-05-17 12:17PM EDT | 280.00 | 28.19 | 27.45 | 29.30 | -0.61 | -2.12% | 1 | 59 | 26.28% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 290.00 | 20.53 | 22.40 | 24.05 | 0.00 | - | 1 | 35 | 25.36% |
| V250516C00300000 | 2024-05-17 11:40AM EDT | 300.00 | 18.00 | 16.25 | 19.00 | +0.90 | +5.26% | 1 | 59 | 24.14% |
| V250516C00310000 | 2024-05-16 10:16AM EDT | 310.00 | 14.25 | 13.20 | 15.15 | 0.00 | - | 1 | 39 | 23.51% |
| V250516C00320000 | 2024-05-06 2:29PM EDT | 320.00 | 8.62 | 9.95 | 12.05 | 0.00 | - | 1 | 26 | 23.10% |
| V250516C00330000 | 2024-05-02 3:48PM EDT | 330.00 | 5.95 | 6.20 | 9.05 | 0.00 | - | 1 | 12 | 22.28% |
| V250516C00340000 | 2024-02-07 2:41PM EDT | 340.00 | 8.80 | 8.65 | 9.25 | 0.00 | - | - | 9 | 24.59% |
| V250516C00350000 | 2024-05-01 3:50PM EDT | 350.00 | 3.20 | 3.85 | 4.40 | 0.00 | - | 3 | 13 | 20.37% |
| V250516C00360000 | 2024-04-23 3:17PM EDT | 360.00 | 3.30 | 2.40 | 3.20 | 0.00 | - | 7 | 16 | 20.08% |
| V250516C00370000 | 2024-05-16 12:55PM EDT | 370.00 | 2.25 | 1.74 | 2.85 | 0.00 | - | 1 | 8 | 20.92% |
| V250516C00380000 | 2024-04-29 10:50AM EDT | 380.00 | 1.54 | 1.41 | 1.73 | 0.00 | - | 1 | 1 | 19.85% |
| V250516C00390000 | 2024-04-30 3:03PM EDT | 390.00 | 1.10 | 0.94 | 1.59 | 0.00 | - | 1 | 4 | 20.73% |
| V250516C00400000 | 2024-04-29 11:29AM EDT | 400.00 | 1.14 | 0.52 | 1.23 | 0.00 | - | 1 | 7 | 20.83% |
| V250516C00410000 | 2024-03-27 10:35AM EDT | 410.00 | 1.28 | 0.33 | 1.44 | 0.00 | - | 1 | 25 | 22.62% |
| V250516C00430000 | 2024-04-08 9:51AM EDT | 430.00 | 0.65 | 0.13 | 0.73 | 0.00 | - | 1 | 4 | 21.97% |
Options de ventepour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00135000 | 2024-04-03 3:12PM EDT | 135.00 | 0.62 | 0.03 | 0.87 | 0.00 | - | 8 | 18 | 38.92% |
| V250516P00140000 | 2024-05-15 3:08PM EDT | 140.00 | 0.25 | 0.00 | 1.17 | 0.00 | - | 3 | 7 | 39.20% |
| V250516P00145000 | 2024-05-15 3:08PM EDT | 145.00 | 0.30 | 0.00 | 1.24 | 0.00 | - | 3 | 9 | 37.85% |
| V250516P00150000 | 2024-05-15 3:08PM EDT | 150.00 | 0.36 | 0.00 | 1.03 | 0.00 | - | 3 | 18 | 34.91% |
| V250516P00155000 | 2024-05-15 3:09PM EDT | 155.00 | 0.45 | 0.00 | 0.91 | 0.00 | - | 2 | 35 | 32.56% |
| V250516P00160000 | 2024-05-15 3:09PM EDT | 160.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 31.57% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 33.14% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.52 | 1.13 | 0.00 | - | 10 | 76 | 29.25% |
| V250516P00175000 | 2024-02-29 12:37PM EDT | 175.00 | 1.74 | 1.49 | 1.88 | 0.00 | - | - | 1 | 30.91% |
| V250516P00180000 | 2024-05-17 3:50PM EDT | 180.00 | 0.96 | 0.75 | 1.32 | -0.64 | -40.00% | 6 | 26 | 27.22% |
| V250516P00185000 | 2024-04-19 12:27PM EDT | 185.00 | 2.57 | 0.89 | 1.56 | 0.00 | - | 1 | 18 | 26.72% |
| V250516P00190000 | 2024-04-15 3:42PM EDT | 190.00 | 2.88 | 1.03 | 1.73 | 0.00 | - | - | 2 | 25.89% |
| V250516P00195000 | 2024-05-09 3:52PM EDT | 195.00 | 1.79 | 1.37 | 1.89 | 0.00 | - | 1 | 23 | 24.97% |
| V250516P00200000 | 2024-05-16 3:59PM EDT | 200.00 | 1.90 | 1.72 | 2.06 | 0.00 | - | 1 | 31 | 24.05% |
| V250516P00210000 | 2024-05-15 2:10PM EDT | 210.00 | 2.50 | 2.33 | 2.66 | 0.00 | - | 5 | 36 | 22.72% |
| V250516P00220000 | 2024-05-16 2:35PM EDT | 220.00 | 3.30 | 3.15 | 3.70 | 0.00 | - | 1 | 68 | 21.95% |
| V250516P00230000 | 2024-05-15 10:42AM EDT | 230.00 | 4.50 | 4.05 | 4.70 | 0.00 | - | 1 | 147 | 20.62% |
| V250516P00240000 | 2024-05-13 2:14PM EDT | 240.00 | 6.00 | 5.60 | 6.40 | 0.00 | - | 1 | 82 | 19.88% |
| V250516P00250000 | 2024-05-15 10:29AM EDT | 250.00 | 7.75 | 7.00 | 7.85 | 0.00 | - | 1 | 22 | 18.31% |
| V250516P00260000 | 2024-05-16 11:00AM EDT | 260.00 | 9.75 | 9.65 | 11.10 | 0.00 | - | 1 | 446 | 18.19% |
| V250516P00270000 | 2024-05-15 3:51PM EDT | 270.00 | 12.60 | 11.10 | 13.45 | 0.00 | - | 1 | 30 | 16.51% |
| V250516P00280000 | 2024-05-16 10:16AM EDT | 280.00 | 16.20 | 14.70 | 18.00 | 0.00 | - | 1 | 15 | 16.21% |
| V250516P00290000 | 2024-05-16 11:20AM EDT | 290.00 | 20.52 | 20.15 | 21.55 | 0.00 | - | 7 | 26 | 14.22% |
| V250516P00300000 | 2024-05-17 12:17PM EDT | 300.00 | 26.27 | 25.55 | 27.80 | +0.65 | +2.54% | 1 | 27 | 13.81% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 310.00 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 23.49% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 320.00 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 30.29% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 39.05% |
