La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 341,88 +569,08 (+1,00 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218C00135000 | 2024-06-18 1:04PM EDT | 135.00 | 149.79 | 136.50 | 141.50 | 0.00 | - | 2 | 4 | 47.82% |
| V261218C00140000 | 2024-06-17 1:34PM EDT | 140.00 | 143.00 | 132.00 | 137.00 | 0.00 | - | 1 | 16 | 46.45% |
| V261218C00150000 | 2024-05-24 12:21PM EDT | 150.00 | 140.20 | 136.50 | 141.00 | 0.00 | - | 5 | 5 | 55.88% |
| V261218C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 133.85 | 115.50 | 120.50 | 0.00 | - | - | 1 | 42.86% |
| V261218C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 122.15 | 115.50 | 120.50 | 0.00 | - | - | 1 | 51.61% |
| V261218C00180000 | 2024-06-28 10:23AM EDT | 180.00 | 106.87 | 99.00 | 104.00 | -8.03 | -6.99% | 5 | 5 | 39.12% |
| V261218C00185000 | 2024-06-20 11:56AM EDT | 185.00 | 109.25 | 95.00 | 100.00 | 0.00 | - | - | 1 | 38.28% |
| V261218C00200000 | 2024-06-27 11:03AM EDT | 200.00 | 93.00 | 84.00 | 89.00 | 0.00 | - | 3 | 8 | 36.48% |
| V261218C00210000 | 2024-05-28 1:46PM EDT | 210.00 | 89.57 | 80.50 | 85.00 | 0.00 | - | 2 | 2 | 37.68% |
| V261218C00215000 | 2024-06-17 9:30AM EDT | 215.00 | 82.44 | 73.00 | 78.00 | 0.00 | - | - | 1 | 34.42% |
| V261218C00220000 | 2024-06-28 3:10PM EDT | 220.00 | 72.28 | 69.50 | 74.50 | -7.22 | -9.08% | 2 | 4 | 33.80% |
| V261218C00240000 | 2024-05-30 11:44AM EDT | 240.00 | 68.85 | 56.50 | 61.50 | 0.00 | - | 1 | 2 | 31.72% |
| V261218C00245000 | 2024-06-27 9:30AM EDT | 245.00 | 61.82 | 53.50 | 58.50 | 0.00 | - | 1 | 17 | 31.27% |
| V261218C00255000 | 2024-06-17 11:30AM EDT | 255.00 | 57.90 | 48.00 | 53.00 | 0.00 | - | 3 | 4 | 30.58% |
| V261218C00260000 | 2024-06-28 3:17PM EDT | 260.00 | 47.50 | 45.00 | 50.00 | -12.98 | -21.46% | 2 | 1 | 30.02% |
| V261218C00265000 | 2024-06-28 11:01AM EDT | 265.00 | 48.53 | 42.50 | 47.50 | -0.47 | -0.96% | 2 | 6 | 29.73% |
| V261218C00270000 | 2024-06-27 9:50AM EDT | 270.00 | 48.00 | 40.05 | 44.50 | 0.00 | - | 2 | 12 | 29.09% |
| V261218C00275000 | 2024-06-27 9:30AM EDT | 275.00 | 44.27 | 37.50 | 42.50 | 0.00 | - | 1 | 59 | 29.02% |
| V261218C00280000 | 2024-06-28 12:49PM EDT | 280.00 | 39.79 | 35.00 | 40.00 | -2.39 | -5.67% | 3 | 103 | 28.60% |
| V261218C00285000 | 2024-06-28 3:46PM EDT | 285.00 | 35.12 | 32.50 | 37.50 | -5.79 | -14.15% | 4 | 2 | 28.15% |
| V261218C00290000 | 2024-06-05 10:31AM EDT | 290.00 | 41.47 | 30.50 | 35.50 | 0.00 | - | 2 | 4 | 27.95% |
| V261218C00295000 | 2024-06-24 1:50PM EDT | 295.00 | 41.00 | 28.55 | 33.50 | 0.00 | - | 4 | 8 | 27.71% |
| V261218C00300000 | 2024-06-28 2:22PM EDT | 300.00 | 30.00 | 26.50 | 31.50 | -8.87 | -22.82% | 17 | 24 | 27.42% |
| V261218C00305000 | 2024-06-27 12:30PM EDT | 305.00 | 30.92 | 24.50 | 29.50 | 0.00 | - | 2 | 1 | 27.09% |
| V261218C00325000 | 2024-06-28 10:03AM EDT | 325.00 | 20.34 | 18.00 | 22.50 | -0.66 | -3.14% | 3 | 3 | 25.96% |
| V261218C00330000 | 2024-06-10 10:59AM EDT | 330.00 | 25.43 | 16.50 | 21.00 | 0.00 | - | - | 30 | 25.73% |
| V261218C00340000 | 2024-06-26 3:35PM EDT | 340.00 | 20.96 | 13.50 | 18.50 | 0.00 | - | 2 | 3 | 25.46% |
| V261218C00350000 | 2024-05-28 2:10PM EDT | 350.00 | 19.62 | 13.00 | 17.50 | 0.00 | - | 13 | 18 | 26.08% |
| V261218C00360000 | 2024-05-24 3:02PM EDT | 360.00 | 17.68 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 27.65% |
| V261218C00375000 | 2024-06-21 10:56AM EDT | 375.00 | 12.27 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 24.55% |
| V261218C00400000 | 2024-06-25 10:17AM EDT | 400.00 | 8.71 | 3.50 | 6.80 | 0.00 | - | 1 | 50 | 22.82% |
| V261218C00410000 | 2024-05-29 11:33AM EDT | 410.00 | 7.08 | 4.05 | 8.00 | 0.00 | - | 1 | 3 | 24.85% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218P00135000 | 2024-06-28 2:16PM EDT | 135.00 | 1.45 | 0.00 | 3.00 | +0.20 | +16.00% | 3 | 22 | 29.72% |
| V261218P00140000 | 2024-06-11 12:35PM EDT | 140.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | - | 5 | 32.42% |
| V261218P00160000 | 2024-06-21 12:57PM EDT | 160.00 | 2.41 | 1.20 | 4.80 | 0.00 | - | 5 | 5 | 26.45% |
| V261218P00180000 | 2024-06-12 1:49PM EDT | 180.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 1 | 6 | 24.31% |
| V261218P00210000 | 2024-06-28 10:31AM EDT | 210.00 | 8.25 | 6.50 | 11.50 | +0.62 | +8.13% | 1 | 20 | 21.06% |
| V261218P00220000 | 2024-06-21 10:15AM EDT | 220.00 | 8.90 | 8.50 | 13.50 | 0.00 | - | 1 | 8 | 20.04% |
| V261218P00225000 | 2024-06-21 11:51AM EDT | 225.00 | 9.80 | 10.00 | 15.00 | 0.00 | - | 2 | 3 | 19.82% |
| V261218P00230000 | 2024-06-17 10:24AM EDT | 230.00 | 12.40 | 11.65 | 16.00 | 0.00 | - | - | 80 | 19.17% |
| V261218P00240000 | 2024-06-26 12:03PM EDT | 240.00 | 13.70 | 14.00 | 19.00 | 0.00 | - | 1 | 42 | 18.41% |
| V261218P00250000 | 2024-06-20 9:30AM EDT | 250.00 | 16.99 | 17.50 | 22.50 | 0.00 | - | 4 | 5 | 17.69% |
| V261218P00255000 | 2024-06-28 3:52PM EDT | 255.00 | 21.48 | 19.50 | 24.50 | +3.98 | +22.74% | 1 | 5 | 17.38% |
| V261218P00260000 | 2024-06-27 11:44AM EDT | 260.00 | 20.72 | 21.50 | 26.50 | 0.00 | - | 2 | 7 | 16.99% |
| V261218P00265000 | 2024-06-28 2:19PM EDT | 265.00 | 24.55 | 23.50 | 28.50 | +3.15 | +14.72% | 2 | 31 | 16.52% |
| V261218P00270000 | 2024-06-28 1:00PM EDT | 270.00 | 26.50 | 25.50 | 30.50 | +0.50 | +1.92% | 10 | 32 | 15.98% |
| V261218P00275000 | 2024-06-27 3:30PM EDT | 275.00 | 27.63 | 28.00 | 33.00 | 0.00 | - | 1 | 9 | 15.65% |
| V261218P00280000 | 2024-06-20 2:02PM EDT | 280.00 | 26.09 | 30.50 | 35.50 | 0.00 | - | 3 | 6 | 15.23% |
| V261218P00285000 | 2024-06-24 12:13PM EDT | 285.00 | 25.35 | 33.00 | 38.00 | 0.00 | - | 50 | 167 | 14.72% |
| V261218P00290000 | 2024-06-24 12:13PM EDT | 290.00 | 27.50 | 36.00 | 41.00 | 0.00 | - | 50 | 100 | 14.42% |
