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
63 574,30 +341,54 (+0,54 %)
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’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00220000 | 2024-05-10 12:39PM EDT | 220.00 | 60.36 | 53.90 | 55.15 | 0.00 | - | 2 | 2 | 62.11% |
| V240531C00240000 | 2024-05-21 1:59PM EDT | 240.00 | 35.83 | 33.95 | 35.20 | 0.00 | - | 3 | 5 | 65.43% |
| V240531C00245000 | 2024-05-14 2:34PM EDT | 245.00 | 31.17 | 28.95 | 30.20 | 0.00 | - | 1 | 1 | 57.45% |
| V240531C00250000 | 2024-05-10 9:30AM EDT | 250.00 | 29.75 | 23.95 | 25.20 | 0.00 | - | 10 | 12 | 49.44% |
| V240531C00255000 | 2024-05-16 9:58AM EDT | 255.00 | 26.95 | 19.20 | 20.05 | 0.00 | - | 2 | 4 | 38.87% |
| V240531C00260000 | 2024-05-23 10:21AM EDT | 260.00 | 16.00 | 14.20 | 15.30 | 0.00 | - | 4 | 26 | 34.40% |
| V240531C00265000 | 2024-05-24 11:05AM EDT | 265.00 | 9.95 | 9.15 | 10.35 | -1.45 | -12.72% | 10 | 41 | 26.16% |
| V240531C00270000 | 2024-05-24 2:21PM EDT | 270.00 | 4.85 | 4.45 | 5.40 | -0.33 | -6.37% | 22 | 483 | 16.96% |
| V240531C00272500 | 2024-05-24 3:49PM EDT | 272.50 | 3.30 | 3.05 | 3.25 | -0.04 | -1.20% | 210 | 80 | 13.94% |
| V240531C00275000 | 2024-05-24 3:59PM EDT | 275.00 | 1.64 | 1.59 | 1.73 | -0.39 | -19.21% | 391 | 514 | 13.00% |
| V240531C00277500 | 2024-05-24 3:57PM EDT | 277.50 | 0.70 | 0.68 | 0.76 | -0.35 | -33.33% | 355 | 536 | 12.44% |
| V240531C00280000 | 2024-05-24 3:51PM EDT | 280.00 | 0.27 | 0.23 | 0.31 | -0.21 | -43.75% | 1,583 | 1,577 | 12.65% |
| V240531C00282500 | 2024-05-24 3:58PM EDT | 282.50 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 199 | 2,288 | 12.84% |
| V240531C00285000 | 2024-05-24 3:49PM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 554 | 426 | 13.77% |
| V240531C00287500 | 2024-05-24 3:53PM EDT | 287.50 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 5 | 92 | 16.50% |
| V240531C00290000 | 2024-05-24 1:11PM EDT | 290.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 6 | 308 | 20.51% |
| V240531C00292500 | 2024-05-23 11:22AM EDT | 292.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 123 | 21.49% |
| V240531C00295000 | 2024-05-23 10:50AM EDT | 295.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 169 | 27.05% |
| V240531C00297500 | 2024-05-24 10:28AM EDT | 297.50 | 0.03 | 0.00 | 0.24 | -0.10 | -76.92% | 5 | 27 | 33.99% |
| V240531C00300000 | 2024-05-20 10:37AM EDT | 300.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 35.55% |
| V240531C00305000 | 2024-05-24 1:10PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 18 | 29.69% |
| V240531C00310000 | 2024-05-24 1:13PM EDT | 310.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 11 | 47.46% |
| V240531C00315000 | 2024-04-24 12:13PM EDT | 315.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 10 | 52.49% |
| V240531C00345000 | 2024-05-13 11:05AM EDT | 345.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 65.23% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00210000 | 2024-05-21 10:54AM EDT | 210.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 7 | 7 | 85.94% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 220.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 1 | 72.66% |
| V240531P00225000 | 2024-05-16 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 8 | 66.02% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 8 | 12 | 50.00% |
| V240531P00235000 | 2024-05-21 10:35AM EDT | 235.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 23 | 46.09% |
| V240531P00240000 | 2024-05-24 1:39PM EDT | 240.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 5 | 35 | 45.80% |
| V240531P00245000 | 2024-05-24 12:04PM EDT | 245.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 15 | 53 | 42.29% |
| V240531P00250000 | 2024-05-24 1:04PM EDT | 250.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 3 | 193 | 37.70% |
| V240531P00255000 | 2024-05-23 1:41PM EDT | 255.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 151 | 25.88% |
| V240531P00257500 | 2024-05-23 10:21AM EDT | 257.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 20 | 42 | 22.95% |
| V240531P00260000 | 2024-05-24 12:48PM EDT | 260.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 21 | 355 | 20.41% |
| V240531P00262500 | 2024-05-24 3:48PM EDT | 262.50 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 425 | 74 | 18.07% |
| V240531P00265000 | 2024-05-24 3:36PM EDT | 265.00 | 0.14 | 0.10 | 0.15 | -0.14 | -50.00% | 799 | 502 | 16.16% |
| V240531P00267500 | 2024-05-24 3:57PM EDT | 267.50 | 0.25 | 0.21 | 0.25 | -0.22 | -46.81% | 187 | 205 | 14.41% |
| V240531P00270000 | 2024-05-24 3:50PM EDT | 270.00 | 0.46 | 0.45 | 0.50 | -0.41 | -47.13% | 948 | 283 | 13.23% |
| V240531P00272500 | 2024-05-24 3:49PM EDT | 272.50 | 0.98 | 0.95 | 1.07 | -0.52 | -34.67% | 434 | 217 | 12.59% |
| V240531P00275000 | 2024-05-24 3:53PM EDT | 275.00 | 2.13 | 1.94 | 2.12 | -0.42 | -16.47% | 324 | 513 | 12.22% |
| V240531P00277500 | 2024-05-24 3:38PM EDT | 277.50 | 3.83 | 3.45 | 3.80 | -0.40 | -9.46% | 64 | 181 | 12.68% |
| V240531P00280000 | 2024-05-24 3:00PM EDT | 280.00 | 5.78 | 5.45 | 6.50 | -0.47 | -7.52% | 155 | 352 | 19.36% |
| V240531P00282500 | 2024-05-24 2:28PM EDT | 282.50 | 8.53 | 7.55 | 8.50 | -0.02 | -0.23% | 8 | 63 | 18.78% |
| V240531P00285000 | 2024-05-20 10:41AM EDT | 285.00 | 5.77 | 10.00 | 11.10 | 0.00 | - | 5 | 7 | 23.88% |
| V240531P00287500 | 2024-05-20 2:55PM EDT | 287.50 | 8.75 | 12.80 | 13.65 | 0.00 | - | 1 | 1 | 28.30% |
| V240531P00290000 | 2024-05-16 1:07PM EDT | 290.00 | 10.05 | 15.00 | 16.30 | 0.00 | - | 51 | 1 | 33.94% |
