Marchés français ouverture 4 h 20 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 455,10 -20,82 (-0,11 %) Bitcoin EUR
59 532,44 +709,76 (+1,21 %)
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 :
Prix d’exercice:250.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00250000 | 2024-04-10 3:07PM EDT | 2024-05-10 | 26.50 | 17.85 | 19.95 | 0.00 | - | 1 | 2 | 59.86% |
| V240517C00250000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 19.80 | 17.45 | 20.90 | +1.22 | +6.57% | 10 | 72 | 46.44% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 22.50 | 17.70 | 20.25 | 0.00 | - | 20 | 21 | 32.78% |
| V240531C00250000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 24.15 | 17.70 | 20.75 | 0.00 | - | - | 2 | 30.76% |
| V240607C00250000 | 2024-05-01 2:29PM EDT | 2024-06-07 | 21.25 | 18.70 | 21.45 | +21.25 | - | - | 1 | 30.46% |
| V240621C00250000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 20.85 | 20.10 | 21.40 | +0.10 | +0.48% | 1 | 3,234 | 25.34% |
| V240719C00250000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 22.12 | 22.00 | 23.25 | 0.00 | - | 1 | 59 | 25.11% |
| V240920C00250000 | 2024-04-30 9:39AM EDT | 2024-09-20 | 28.75 | 26.50 | 27.80 | 0.00 | - | 1 | 140 | 26.73% |
| V241018C00250000 | 2024-05-02 11:07AM EDT | 2024-10-18 | 28.40 | 28.25 | 29.25 | 0.00 | - | 3 | 37 | 26.64% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 2024-11-15 | 41.00 | 29.75 | 30.60 | 0.00 | - | 11 | 53 | 26.58% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 31.35 | 33.30 | 0.00 | - | 1 | 22 | 27.98% |
| V250117C00250000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 32.55 | 32.90 | 34.70 | -0.78 | -2.34% | 2 | 3,440 | 28.12% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 36.90 | 39.30 | -1.20 | -3.09% | 53 | 46 | 30.18% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 2025-05-16 | 47.54 | 38.70 | 42.10 | 0.00 | - | 60 | 69 | 30.62% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 46.05 | 49.50 | 0.00 | - | 2 | 16 | 36.28% |
| V250919C00250000 | 2024-04-16 10:19AM EDT | 2025-09-19 | 51.00 | 44.00 | 48.50 | 0.00 | - | 1 | 2 | 31.97% |
| V260116C00250000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 50.00 | 49.00 | 53.50 | 0.00 | - | 3 | 284 | 32.59% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00250000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 49 | 277 | 29.88% |
| V240517P00250000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.19 | -0.09 | -36.00% | 22 | 772 | 22.95% |
| V240524P00250000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.36 | -0.11 | -27.50% | 6 | 59 | 20.83% |
| V240531P00250000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 0.60 | 0.40 | 0.48 | -0.01 | -1.64% | 6 | 106 | 19.06% |
| V240607P00250000 | 2024-05-03 10:25AM EDT | 2024-06-07 | 0.82 | 0.24 | 0.91 | -0.26 | -24.07% | 5 | 53 | 20.08% |
| V240614P00250000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 0.74 | 0.76 | 1.06 | +0.74 | - | 7 | 5 | 19.09% |
| V240621P00250000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.00 | 1.01 | 1.14 | -0.30 | -23.08% | 12 | 5,608 | 18.02% |
| V240719P00250000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 1.88 | 1.84 | 2.08 | -0.22 | -10.48% | 354 | 1,282 | 17.55% |
| V240920P00250000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 4.86 | 4.15 | 4.40 | 0.00 | - | 9 | 1,173 | 17.83% |
| V241018P00250000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 4.85 | 4.85 | 5.15 | -0.45 | -8.49% | 19 | 456 | 17.57% |
| V241115P00250000 | 2024-05-02 3:23PM EDT | 2024-11-15 | 6.65 | 6.15 | 6.50 | 0.00 | - | 11 | 62 | 18.36% |
| V241220P00250000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 7.40 | 7.00 | 7.30 | 0.00 | - | 101 | 343 | 18.02% |
| V250117P00250000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 7.80 | 7.30 | 8.00 | -0.25 | -3.11% | 7 | 3,410 | 17.92% |
| V250321P00250000 | 2024-05-02 11:05AM EDT | 2025-03-21 | 9.90 | 7.20 | 10.15 | 0.00 | - | 15 | 482 | 18.52% |
| V250516P00250000 | 2024-04-29 10:30AM EDT | 2025-05-16 | 10.30 | 9.70 | 12.15 | 0.00 | - | 1 | 16 | 19.15% |
| V250620P00250000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 11.80 | 11.15 | 13.00 | -0.11 | -0.92% | 1 | 318 | 19.15% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 12.35 | 14.55 | 0.00 | - | 2 | 4 | 18.69% |
| V260116P00250000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 15.25 | 14.10 | 17.35 | 0.00 | - | 10 | 356 | 19.00% |
