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
61 455,16 -60,76 (-0,10 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116C00115000 | 2024-03-22 1:31PM EDT | 115.00 | 177.83 | 160.00 | 165.00 | 0.00 | - | 1 | 20 | 0.00% |
| V260116C00120000 | 2024-04-17 9:30AM EDT | 120.00 | 162.60 | 165.00 | 170.00 | 0.00 | - | 2 | 3 | 55.64% |
| V260116C00125000 | 2024-04-04 3:25PM EDT | 125.00 | 158.89 | 149.50 | 154.00 | 0.00 | - | 1 | 11 | 0.00% |
| V260116C00130000 | 2024-01-05 12:45PM EDT | 130.00 | 136.93 | 153.15 | 157.75 | 0.00 | - | 7 | 7 | 51.69% |
| V260116C00135000 | 2024-01-18 4:12PM EDT | 135.00 | 142.75 | 151.00 | 155.50 | 0.00 | - | 1 | 35 | 50.57% |
| V260116C00140000 | 2024-03-25 10:01AM EDT | 140.00 | 150.75 | 145.50 | 149.95 | 0.00 | - | 2 | 50 | 51.62% |
| V260116C00150000 | 2024-03-05 4:30PM EDT | 150.00 | 139.10 | 132.50 | 137.00 | 0.00 | - | 2 | 37 | 42.29% |
| V260116C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 127.00 | 134.00 | 139.00 | 0.00 | - | 1 | 6 | 51.74% |
| V260116C00160000 | 2024-01-30 11:56AM EDT | 160.00 | 129.50 | 134.50 | 139.00 | 0.00 | - | 1 | 11 | 53.45% |
| V260116C00165000 | 2024-01-31 12:59PM EDT | 165.00 | 121.95 | 129.15 | 133.85 | 0.00 | - | 5 | 10 | 50.99% |
| V260116C00170000 | 2024-04-30 9:58AM EDT | 170.00 | 113.21 | 121.00 | 125.50 | 0.00 | - | 1 | 95 | 47.64% |
| V260116C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 109.89 | 116.50 | 121.50 | 0.00 | - | 1 | 85 | 46.92% |
| V260116C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 110.38 | 112.55 | 117.50 | 0.00 | - | 1 | 9 | 46.17% |
| V260116C00185000 | 2023-09-27 11:56AM EDT | 185.00 | 71.20 | 69.05 | 72.80 | 0.00 | - | 3 | 3 | 0.00% |
| V260116C00190000 | 2024-01-19 4:17PM EDT | 190.00 | 96.80 | 103.50 | 107.95 | 0.00 | - | 1 | 3 | 42.86% |
| V260116C00195000 | 2024-04-15 3:45PM EDT | 195.00 | 94.52 | 100.00 | 105.00 | 0.00 | - | 1 | 9 | 43.21% |
| V260116C00200000 | 2024-05-16 1:35PM EDT | 200.00 | 97.05 | 95.30 | 97.85 | 0.00 | - | 11 | 53 | 39.09% |
| V260116C00210000 | 2024-05-03 3:46PM EDT | 210.00 | 80.10 | 88.05 | 90.55 | 0.00 | - | 1 | 29 | 38.24% |
| V260116C00220000 | 2024-05-16 3:55PM EDT | 220.00 | 82.10 | 80.50 | 82.20 | 0.00 | - | 6 | 88 | 36.21% |
| V260116C00230000 | 2024-05-15 10:15AM EDT | 230.00 | 73.25 | 72.55 | 75.35 | 0.00 | - | 4 | 138 | 35.42% |
| V260116C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 68.85 | 65.05 | 67.90 | 0.00 | - | 1 | 141 | 33.93% |
| V260116C00250000 | 2024-05-16 10:28AM EDT | 250.00 | 59.34 | 57.95 | 60.75 | 0.00 | - | 2 | 290 | 32.52% |
| V260116C00260000 | 2024-05-13 1:37PM EDT | 260.00 | 52.18 | 51.45 | 54.05 | 0.00 | - | 2 | 156 | 31.30% |
| V260116C00265000 | 2024-05-14 12:08PM EDT | 265.00 | 45.70 | 48.50 | 50.75 | 0.00 | - | 2 | 229 | 30.65% |
| V260116C00270000 | 2024-05-15 11:19AM EDT | 270.00 | 46.20 | 45.25 | 47.65 | 0.00 | - | 1 | 220 | 30.10% |
| V260116C00275000 | 2024-05-17 11:59AM EDT | 275.00 | 43.30 | 41.55 | 44.55 | -1.50 | -3.35% | 3 | 121 | 29.49% |
| V260116C00280000 | 2024-05-17 10:45AM EDT | 280.00 | 40.35 | 39.30 | 41.65 | -0.15 | -0.37% | 2 | 369 | 28.98% |
| V260116C00285000 | 2024-05-17 9:52AM EDT | 285.00 | 36.65 | 35.55 | 38.10 | -1.25 | -3.30% | 20 | 122 | 27.96% |
| V260116C00290000 | 2024-05-17 3:17PM EDT | 290.00 | 35.12 | 33.00 | 36.20 | -0.18 | -0.51% | 1 | 191 | 28.03% |
| V260116C00295000 | 2024-05-15 11:56AM EDT | 295.00 | 32.25 | 31.35 | 33.60 | 0.00 | - | 7 | 81 | 27.55% |
| V260116C00300000 | 2024-05-15 12:54PM EDT | 300.00 | 30.00 | 29.10 | 30.30 | 0.00 | - | 1 | 216 | 26.52% |
| V260116C00305000 | 2024-05-13 1:37PM EDT | 305.00 | 27.54 | 26.70 | 27.95 | 0.00 | - | 2 | 35 | 26.09% |
| V260116C00310000 | 2024-05-13 1:52PM EDT | 310.00 | 25.45 | 24.40 | 25.90 | +0.23 | +0.91% | 80 | 69 | 25.81% |
| V260116C00315000 | 2024-05-10 1:30PM EDT | 315.00 | 23.65 | 22.10 | 23.70 | 0.00 | - | 3 | 39 | 25.35% |
| V260116C00320000 | 2024-05-03 12:40PM EDT | 320.00 | 17.18 | 20.60 | 22.65 | 0.00 | - | 1 | 53 | 25.64% |
| V260116C00325000 | 2024-05-16 10:26AM EDT | 325.00 | 19.75 | 18.35 | 19.90 | 0.00 | - | 1 | 140 | 24.66% |
| V260116C00330000 | 2024-05-17 9:42AM EDT | 330.00 | 17.35 | 15.95 | 19.15 | -0.45 | -2.53% | 1 | 272 | 25.06% |
| V260116C00335000 | 2024-04-25 12:36PM EDT | 335.00 | 16.58 | 14.00 | 16.60 | 0.00 | - | 4 | 41 | 24.06% |
| V260116C00340000 | 2024-05-14 9:34AM EDT | 340.00 | 14.30 | 12.50 | 15.15 | 0.00 | - | 2 | 73 | 23.81% |
| V260116C00345000 | 2024-05-15 9:37AM EDT | 345.00 | 13.60 | 12.05 | 13.80 | 0.00 | - | 1 | 112 | 23.57% |
| V260116C00350000 | 2024-05-16 9:47AM EDT | 350.00 | 13.00 | 10.65 | 12.80 | 0.00 | - | 1 | 63 | 23.55% |
| V260116C00355000 | 2024-05-15 1:43PM EDT | 355.00 | 11.20 | 8.50 | 12.40 | 0.00 | - | 29 | 144 | 23.98% |
| V260116C00360000 | 2024-05-09 1:17PM EDT | 360.00 | 9.65 | 8.70 | 10.40 | 0.00 | - | 7 | 98 | 22.99% |
| V260116C00365000 | 2024-04-03 12:38PM EDT | 365.00 | 9.80 | 7.10 | 7.60 | 0.00 | - | 1 | 142 | 21.07% |
| V260116C00370000 | 2024-05-16 11:40AM EDT | 370.00 | 8.30 | 6.00 | 9.40 | 0.00 | - | 1 | 24 | 23.45% |
| V260116C00380000 | 2024-05-06 1:47PM EDT | 380.00 | 5.77 | 6.25 | 7.35 | 0.00 | - | 4 | 31 | 22.72% |
| V260116C00390000 | 2024-05-09 3:31PM EDT | 390.00 | 5.30 | 5.00 | 6.10 | 0.00 | - | 1 | 138 | 22.54% |
| V260116C00400000 | 2024-05-13 10:35AM EDT | 400.00 | 4.75 | 4.00 | 5.05 | 0.00 | - | 1 | 64 | 22.39% |
| V260116C00410000 | 2024-05-15 3:48PM EDT | 410.00 | 3.70 | 3.20 | 4.20 | 0.00 | - | 1 | 70 | 22.29% |
| V260116C00420000 | 2024-05-06 1:00PM EDT | 420.00 | 2.30 | 2.55 | 3.50 | 0.00 | - | 3 | 24 | 22.22% |
| V260116C00430000 | 2024-05-17 2:37PM EDT | 430.00 | 2.49 | 1.95 | 2.70 | +0.49 | +24.50% | 2 | 17 | 21.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116P00115000 | 2024-05-16 3:45PM EDT | 115.00 | 0.65 | 0.65 | 1.13 | 0.00 | - | 4 | 320 | 37.67% |
| V260116P00120000 | 2024-05-15 3:17PM EDT | 120.00 | 0.61 | 0.27 | 1.22 | 0.00 | - | 14 | 79 | 36.54% |
| V260116P00125000 | 2024-05-15 3:18PM EDT | 125.00 | 0.60 | 0.28 | 1.25 | 0.00 | - | 10 | 51 | 35.11% |
| V260116P00130000 | 2024-05-15 3:18PM EDT | 130.00 | 0.73 | 0.25 | 1.57 | 0.00 | - | 8 | 23 | 35.07% |
| V260116P00135000 | 2024-05-15 3:19PM EDT | 135.00 | 0.83 | 0.34 | 1.70 | 0.00 | - | 1 | 71 | 34.08% |
| V260116P00140000 | 2024-05-15 3:19PM EDT | 140.00 | 1.05 | 0.59 | 1.70 | 0.00 | - | 5 | 30 | 32.59% |
| V260116P00145000 | 2024-05-15 3:20PM EDT | 145.00 | 1.19 | 0.71 | 1.85 | 0.00 | - | 3 | 21 | 31.70% |
| V260116P00150000 | 2024-05-16 2:31PM EDT | 150.00 | 1.41 | 0.84 | 2.01 | 0.00 | - | 2 | 41 | 30.82% |
| V260116P00155000 | 2024-05-16 12:34PM EDT | 155.00 | 1.54 | 1.38 | 2.19 | 0.00 | - | 2 | 14 | 29.99% |
| V260116P00160000 | 2024-05-16 12:34PM EDT | 160.00 | 1.74 | 1.40 | 2.39 | 0.00 | - | 2 | 35 | 29.20% |
| V260116P00165000 | 2024-02-26 4:58PM EDT | 165.00 | 2.87 | 1.25 | 2.94 | 0.00 | - | 1 | 16 | 29.27% |
| V260116P00170000 | 2024-05-10 12:15PM EDT | 170.00 | 2.39 | 1.61 | 2.87 | 0.00 | - | 3 | 134 | 27.74% |
| V260116P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 2.78 | 2.04 | 2.99 | 0.00 | - | 10 | 130 | 26.69% |
| V260116P00180000 | 2024-05-13 12:14PM EDT | 180.00 | 3.18 | 2.34 | 3.30 | 0.00 | - | 1 | 22 | 26.05% |
| V260116P00185000 | 2024-03-01 12:22PM EDT | 185.00 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 20 | 26.10% |
| V260116P00190000 | 2024-04-29 10:55AM EDT | 190.00 | 4.45 | 3.10 | 4.00 | 0.00 | - | 2 | 14 | 24.78% |
| V260116P00195000 | 2024-04-19 11:44AM EDT | 195.00 | 5.41 | 3.45 | 4.40 | 0.00 | - | 6 | 15 | 24.17% |
| V260116P00200000 | 2024-05-06 3:30PM EDT | 200.00 | 5.50 | 3.90 | 4.40 | 0.00 | - | 12 | 98 | 22.88% |
| V260116P00210000 | 2024-05-15 10:44AM EDT | 210.00 | 5.30 | 4.90 | 5.90 | 0.00 | - | 1 | 149 | 22.46% |
| V260116P00220000 | 2024-05-16 10:47AM EDT | 220.00 | 6.78 | 6.30 | 8.10 | 0.00 | - | 2 | 323 | 22.45% |
| V260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 8.20 | 7.40 | 8.70 | 0.00 | - | 11 | 880 | 20.35% |
| V260116P00240000 | 2024-05-15 11:48AM EDT | 240.00 | 10.20 | 8.85 | 10.60 | 0.00 | - | 16 | 1,050 | 19.39% |
| V260116P00250000 | 2024-05-17 9:51AM EDT | 250.00 | 12.80 | 11.75 | 12.90 | +0.50 | +4.07% | 1 | 371 | 18.48% |
| V260116P00260000 | 2024-05-15 11:38AM EDT | 260.00 | 15.50 | 14.30 | 16.15 | +0.55 | +3.68% | 80 | 120 | 17.97% |
| V260116P00265000 | 2024-05-15 11:38AM EDT | 265.00 | 16.50 | 15.20 | 17.90 | 0.00 | - | 4 | 137 | 17.66% |
| V260116P00270000 | 2024-05-15 11:39AM EDT | 270.00 | 18.10 | 16.80 | 19.60 | 0.00 | - | 4 | 135 | 17.21% |
| V260116P00275000 | 2024-05-15 11:50AM EDT | 275.00 | 20.00 | 18.55 | 20.25 | 0.00 | - | 10 | 132 | 15.92% |
| V260116P00280000 | 2024-05-16 2:03PM EDT | 280.00 | 22.23 | 20.55 | 23.35 | 0.00 | - | 12 | 178 | 16.26% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 285.00 | 29.09 | 22.55 | 24.85 | 0.00 | - | 1 | 23 | 15.37% |
| V260116P00290000 | 2024-05-17 3:18PM EDT | 290.00 | 25.85 | 24.80 | 27.85 | -1.73 | -6.27% | 1 | 232 | 15.40% |
| V260116P00295000 | 2024-05-13 11:49AM EDT | 295.00 | 29.00 | 27.15 | 30.25 | 0.00 | - | 3 | 520 | 14.90% |
| V260116P00300000 | 2024-05-13 1:59PM EDT | 300.00 | 32.00 | 29.20 | 31.90 | 0.00 | - | 3 | 51 | 13.71% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 305.00 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 13.98% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 310.00 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 20.34% |
| V260116P00320000 | 2024-04-24 2:07PM EDT | 320.00 | 47.00 | 41.00 | 45.45 | 0.00 | - | 2 | 19 | 12.54% |
| V260116P00325000 | 2024-05-14 2:48PM EDT | 325.00 | 49.68 | 44.80 | 49.45 | 0.00 | - | 2 | 5 | 12.40% |
| V260116P00330000 | 2024-05-01 12:28PM EDT | 330.00 | 60.86 | 49.35 | 52.35 | 0.00 | - | 5 | 13 | 10.80% |
| V260116P00340000 | 2024-02-28 2:36PM EDT | 340.00 | 55.55 | 59.75 | 63.40 | 0.00 | - | 1 | 6 | 13.44% |
| V260116P00350000 | 2024-02-23 10:40AM EDT | 350.00 | 64.95 | 64.50 | 69.00 | 0.00 | - | 1 | 2 | 0.00% |
| V260116P00360000 | 2023-09-18 1:03PM EDT | 360.00 | 114.85 | 120.00 | 125.00 | 0.00 | - | - | 0 | 48.78% |
| V260116P00365000 | 2024-02-28 2:36PM EDT | 365.00 | 79.95 | 84.45 | 87.55 | 0.00 | - | 2 | 7 | 15.41% |
| V260116P00380000 | 2023-12-01 2:56PM EDT | 380.00 | 124.00 | 117.05 | 121.50 | 0.00 | - | 20 | 0 | 34.98% |
