La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 403,00 +159,76 (+0,26 %)
Visa Inc. (V)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:240.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240614C00240000 | 2024-05-13 12:27PM EDT | 2024-06-14 | 40.85 | 30.70 | 34.05 | 0.00 | - | 5 | 5 | 56.80% |
| V240621C00240000 | 2024-05-31 10:26AM EDT | 2024-06-21 | 30.65 | 31.00 | 34.35 | -0.35 | -1.13% | 2 | 2,305 | 48.23% |
| V240628C00240000 | 2024-05-14 2:34PM EDT | 2024-06-28 | 37.38 | 31.50 | 34.60 | 0.00 | - | - | 2 | 43.16% |
| V240719C00240000 | 2024-05-31 9:40AM EDT | 2024-07-19 | 33.22 | 32.50 | 35.65 | +1.19 | +3.72% | 1 | 20 | 37.10% |
| V240920C00240000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 44.27 | 36.90 | 38.35 | 0.00 | - | 1 | 61 | 31.20% |
| V241018C00240000 | 2024-05-16 12:50PM EDT | 2024-10-18 | 47.45 | 38.30 | 39.80 | 0.00 | - | 2 | 25 | 30.83% |
| V241115C00240000 | 2024-05-30 1:35PM EDT | 2024-11-15 | 39.08 | 39.95 | 41.50 | 0.00 | - | 4 | 120 | 31.15% |
| V241220C00240000 | 2024-05-23 1:32PM EDT | 2024-12-20 | 43.85 | 41.40 | 42.65 | 0.00 | - | 1 | 124 | 30.13% |
| V250117C00240000 | 2024-05-31 10:44AM EDT | 2025-01-17 | 41.50 | 43.00 | 44.60 | -1.06 | -2.49% | 13 | 1,894 | 31.04% |
| V250321C00240000 | 2024-05-31 9:57AM EDT | 2025-03-21 | 44.68 | 45.10 | 48.55 | -5.35 | -10.69% | 10 | 39 | 32.38% |
| V250516C00240000 | 2024-05-30 3:20PM EDT | 2025-05-16 | 47.75 | 47.00 | 51.50 | 0.00 | - | 1 | 19 | 32.93% |
| V250620C00240000 | 2024-05-28 1:00PM EDT | 2025-06-20 | 49.65 | 48.75 | 51.90 | 0.00 | - | 1 | 13 | 31.81% |
| V260116C00240000 | 2024-05-28 1:37PM EDT | 2026-01-16 | 58.38 | 57.00 | 60.55 | 0.00 | - | 1 | 147 | 32.74% |
| V261218C00240000 | 2024-05-30 11:44AM EDT | 2026-12-18 | 68.85 | 68.00 | 73.00 | 0.00 | - | 1 | 2 | 34.32% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240607P00240000 | 2024-05-30 11:42AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 16 | 47.07% |
| V240614P00240000 | 2024-05-31 12:11PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.09 | +0.04 | +57.14% | 5 | 48 | 31.54% |
| V240621P00240000 | 2024-05-30 12:30PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.13 | -0.01 | -7.14% | 2 | 1,823 | 26.86% |
| V240628P00240000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 0.19 | 0.07 | 0.19 | 0.00 | - | 4 | 8 | 24.56% |
| V240705P00240000 | 2024-05-28 1:18PM EDT | 2024-07-05 | 0.21 | 0.10 | 0.31 | 0.00 | - | 1 | 1 | 23.90% |
| V240719P00240000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 0.43 | 0.27 | 0.39 | 0.00 | - | 4 | 272 | 21.05% |
| V240920P00240000 | 2024-05-31 12:47PM EDT | 2024-09-20 | 1.81 | 1.33 | 1.55 | +0.16 | +9.70% | 4 | 1,111 | 19.30% |
| V241018P00240000 | 2024-05-28 3:28PM EDT | 2024-10-18 | 2.15 | 1.74 | 2.00 | 0.00 | - | 1 | 208 | 18.63% |
| V241115P00240000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 3.25 | 2.66 | 3.05 | 0.00 | - | 1 | 183 | 19.58% |
| V241220P00240000 | 2024-05-30 9:42AM EDT | 2024-12-20 | 4.01 | 3.15 | 3.55 | 0.00 | - | 10 | 293 | 18.82% |
| V250117P00240000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 4.10 | 3.65 | 4.10 | -0.30 | -6.82% | 1 | 6,489 | 18.65% |
| V250321P00240000 | 2024-05-24 10:23AM EDT | 2025-03-21 | 6.00 | 4.05 | 5.70 | +0.69 | +12.99% | 1 | 170 | 18.94% |
| V250516P00240000 | 2024-05-29 1:26PM EDT | 2025-05-16 | 7.20 | 5.40 | 6.90 | 0.00 | - | 1 | 83 | 18.92% |
| V250620P00240000 | 2024-05-31 11:52AM EDT | 2025-06-20 | 8.12 | 5.65 | 8.95 | +0.92 | +12.78% | 15 | 211 | 20.46% |
| V250919P00240000 | 2024-05-29 3:51PM EDT | 2025-09-19 | 9.50 | 8.50 | 9.90 | 0.00 | - | 2 | 316 | 19.37% |
| V260116P00240000 | 2024-05-31 9:56AM EDT | 2026-01-16 | 11.30 | 9.90 | 11.80 | +0.15 | +1.35% | 5 | 1,092 | 19.03% |
